Adocia SA (EPA:ADOC)
France · Delayed Price · Currency is EUR 5.93
-0.14 (-2.31%)
At close: Mar 13, 2026
Adocia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6.06 | 6.13 | 5.86 | 5.93 | 5.93 | -2.31% | 208,017 |
| Mar 12, 2026 | 6.16 | 6.20 | 6.00 | 6.07 | 6.07 | -2.57% | 122,428 |
| Mar 11, 2026 | 6.46 | 6.46 | 6.14 | 6.23 | 6.23 | -3.56% | 176,874 |
| Mar 10, 2026 | 6.40 | 6.68 | 6.28 | 6.46 | 6.46 | 3.53% | 275,432 |
| Mar 9, 2026 | 6.08 | 6.28 | 5.94 | 6.24 | 6.24 | -0.95% | 244,026 |
| Mar 6, 2026 | 6.46 | 6.53 | 6.25 | 6.30 | 6.30 | -2.48% | 128,447 |
| Mar 5, 2026 | 6.68 | 6.79 | 6.46 | 6.46 | 6.46 | -1.37% | 249,961 |
| Mar 4, 2026 | 6.25 | 6.65 | 6.25 | 6.55 | 6.55 | 5.31% | 144,220 |
| Mar 3, 2026 | 6.56 | 6.56 | 6.22 | 6.22 | 6.22 | -6.33% | 235,868 |
| Mar 2, 2026 | 6.31 | 6.74 | 6.19 | 6.64 | 6.64 | -0.90% | 163,455 |
| Feb 27, 2026 | 6.90 | 7.02 | 6.67 | 6.70 | 6.70 | -2.47% | 203,453 |
| Feb 26, 2026 | 6.78 | 6.88 | 6.60 | 6.87 | 6.87 | 1.93% | 170,520 |
| Feb 25, 2026 | 6.64 | 6.85 | 6.46 | 6.74 | 6.74 | -1.75% | 334,924 |
| Feb 24, 2026 | 6.84 | 6.92 | 6.68 | 6.86 | 6.86 | - | 145,671 |
| Feb 23, 2026 | 7.06 | 7.17 | 6.73 | 6.86 | 6.86 | -2.00% | 209,459 |
| Feb 20, 2026 | 6.98 | 7.00 | 6.88 | 7.00 | 7.00 | 0.29% | 110,649 |
| Feb 19, 2026 | 6.79 | 7.27 | 6.62 | 6.98 | 6.98 | 1.90% | 368,149 |
| Feb 18, 2026 | 7.05 | 7.09 | 6.60 | 6.85 | 6.85 | -1.72% | 333,602 |
| Feb 17, 2026 | 6.60 | 7.14 | 6.50 | 6.97 | 6.97 | 5.45% | 459,271 |
| Feb 16, 2026 | 6.43 | 6.75 | 6.26 | 6.61 | 6.61 | 3.61% | 216,538 |
| Feb 13, 2026 | 6.21 | 6.40 | 6.15 | 6.38 | 6.38 | 2.74% | 118,875 |
| Feb 12, 2026 | 6.48 | 6.55 | 6.18 | 6.21 | 6.21 | -3.27% | 216,331 |
| Feb 11, 2026 | 6.66 | 6.67 | 6.42 | 6.42 | 6.42 | -5.59% | 209,234 |
| Feb 10, 2026 | 6.68 | 6.90 | 6.55 | 6.80 | 6.80 | 2.72% | 250,732 |
| Feb 9, 2026 | 6.67 | 6.75 | 6.52 | 6.62 | 6.62 | 1.38% | 150,741 |
| Feb 6, 2026 | 6.64 | 6.69 | 6.39 | 6.53 | 6.53 | -2.54% | 349,074 |
| Feb 5, 2026 | 6.98 | 6.98 | 6.66 | 6.70 | 6.70 | -4.29% | 235,130 |
| Feb 4, 2026 | 7.22 | 7.34 | 6.96 | 7.00 | 7.00 | -4.63% | 576,252 |
| Feb 3, 2026 | 6.83 | 7.45 | 6.75 | 7.34 | 7.34 | 7.31% | 760,493 |
| Feb 2, 2026 | 6.50 | 6.94 | 6.39 | 6.84 | 6.84 | 6.87% | 614,066 |
| Jan 30, 2026 | 6.02 | 6.48 | 5.96 | 6.40 | 6.40 | 6.31% | 388,197 |
| Jan 29, 2026 | 6.09 | 6.18 | 5.91 | 6.02 | 6.02 | -1.15% | 223,348 |
| Jan 28, 2026 | 6.14 | 6.20 | 6.03 | 6.09 | 6.09 | -0.81% | 221,064 |
| Jan 27, 2026 | 6.21 | 6.27 | 6.12 | 6.14 | 6.14 | -0.49% | 109,230 |
| Jan 26, 2026 | 6.55 | 6.61 | 6.17 | 6.17 | 6.17 | -5.37% | 213,955 |
| Jan 23, 2026 | 6.25 | 6.78 | 6.22 | 6.52 | 6.52 | 3.99% | 523,433 |
| Jan 22, 2026 | 6.15 | 6.32 | 6.15 | 6.27 | 6.27 | 2.79% | 227,254 |
| Jan 21, 2026 | 6.10 | 6.12 | 5.88 | 6.10 | 6.10 | -0.49% | 120,023 |
| Jan 20, 2026 | 5.93 | 6.13 | 5.80 | 6.13 | 6.13 | 2.34% | 156,032 |
| Jan 19, 2026 | 5.91 | 6.00 | 5.86 | 5.99 | 5.99 | -0.99% | 222,524 |
| Jan 16, 2026 | 6.14 | 6.14 | 5.98 | 6.05 | 6.05 | -0.98% | 192,535 |
| Jan 15, 2026 | 6.24 | 6.30 | 6.06 | 6.11 | 6.11 | -0.97% | 141,617 |
| Jan 14, 2026 | 6.14 | 6.32 | 6.10 | 6.17 | 6.17 | 2.32% | 214,576 |
| Jan 13, 2026 | 6.21 | 6.21 | 6.03 | 6.03 | 6.03 | -2.43% | 169,405 |
| Jan 12, 2026 | 6.00 | 6.68 | 5.98 | 6.18 | 6.18 | 3.00% | 830,151 |
| Jan 9, 2026 | 5.98 | 6.11 | 5.92 | 6.00 | 6.00 | 0.17% | 148,105 |
| Jan 8, 2026 | 6.14 | 6.21 | 5.85 | 5.99 | 5.99 | -2.60% | 288,447 |
| Jan 7, 2026 | 6.20 | 6.29 | 6.00 | 6.15 | 6.15 | -0.81% | 315,509 |
| Jan 6, 2026 | 6.50 | 6.53 | 6.13 | 6.20 | 6.20 | -5.78% | 352,426 |
| Jan 5, 2026 | 6.74 | 6.83 | 6.46 | 6.58 | 6.58 | -2.23% | 198,423 |