Adocia SA (EPA:ADOC)
France · Delayed Price · Currency is EUR 6.70
-0.46 (-6.42%)
Aug 1, 2025, 5:35 PM CET
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.16 | 7.30 | 6.62 | 6.76 | 6.76 | -5.59% | 526,160 |
| Jul 31, 2025 | 7.38 | 7.79 | 7.10 | 7.16 | 7.16 | -3.63% | 439,974 |
| Jul 30, 2025 | 7.50 | 8.05 | 7.34 | 7.43 | 7.43 | -3.88% | 492,491 |
| Jul 29, 2025 | 8.05 | 8.49 | 7.62 | 7.73 | 7.73 | -3.98% | 553,631 |
| Jul 28, 2025 | 9.10 | 9.20 | 7.80 | 8.05 | 8.05 | 5.92% | 1,084,972 |
| Jul 25, 2025 | 5.84 | 9.66 | 5.71 | 7.60 | 7.60 | 43.13% | 2,790,934 |
| Jul 24, 2025 | 5.20 | 5.71 | 4.98 | 5.31 | 5.31 | 7.06% | 858,222 |
| Jul 23, 2025 | 4.32 | 5.09 | 3.94 | 4.96 | 4.96 | 16.43% | 924,434 |
| Jul 22, 2025 | 4.36 | 4.39 | 4.21 | 4.26 | 4.26 | -2.52% | 81,262 |
| Jul 21, 2025 | 4.10 | 4.45 | 4.10 | 4.37 | 4.37 | 5.81% | 300,738 |
| Jul 18, 2025 | 4.55 | 4.55 | 4.10 | 4.13 | 4.13 | -8.63% | 301,508 |
| Jul 17, 2025 | 4.69 | 4.85 | 4.49 | 4.52 | 4.52 | -0.22% | 392,704 |
| Jul 16, 2025 | 3.95 | 4.64 | 3.94 | 4.53 | 4.53 | 14.68% | 556,139 |
| Jul 15, 2025 | 3.78 | 4.14 | 3.78 | 3.95 | 3.95 | 5.33% | 279,741 |
| Jul 14, 2025 | 3.75 | 3.80 | 3.75 | 3.75 | 3.75 | -0.27% | 39,815 |
| Jul 11, 2025 | 3.86 | 3.86 | 3.74 | 3.76 | 3.76 | -1.57% | 55,287 |
| Jul 10, 2025 | 3.90 | 3.98 | 3.76 | 3.82 | 3.82 | -2.55% | 119,009 |
| Jul 9, 2025 | 3.81 | 3.98 | 3.80 | 3.92 | 3.92 | 2.35% | 87,987 |
| Jul 8, 2025 | 3.65 | 3.84 | 3.63 | 3.83 | 3.83 | 4.36% | 111,446 |
| Jul 7, 2025 | 3.76 | 3.76 | 3.62 | 3.67 | 3.67 | -2.91% | 101,529 |
| Jul 4, 2025 | 3.86 | 3.95 | 3.76 | 3.78 | 3.78 | -1.31% | 94,053 |
| Jul 3, 2025 | 3.90 | 3.90 | 3.80 | 3.83 | 3.83 | -1.79% | 86,926 |
| Jul 2, 2025 | 3.77 | 4.07 | 3.70 | 3.90 | 3.90 | 4.28% | 178,952 |
| Jul 1, 2025 | 3.71 | 3.79 | 3.68 | 3.74 | 3.74 | 1.08% | 63,976 |
| Jun 30, 2025 | 3.81 | 3.87 | 3.67 | 3.70 | 3.70 | -1.60% | 142,289 |
| Jun 27, 2025 | 3.92 | 3.94 | 3.70 | 3.76 | 3.76 | -3.34% | 181,481 |
| Jun 26, 2025 | 3.70 | 4.06 | 3.62 | 3.89 | 3.89 | 5.71% | 261,152 |
| Jun 25, 2025 | 3.58 | 4.08 | 3.58 | 3.68 | 3.68 | 4.55% | 337,570 |
| Jun 24, 2025 | 3.64 | 3.68 | 3.48 | 3.52 | 3.52 | -1.12% | 132,796 |
| Jun 23, 2025 | 3.70 | 3.71 | 3.47 | 3.56 | 3.56 | -5.57% | 143,423 |
| Jun 20, 2025 | 3.75 | 3.90 | 3.72 | 3.77 | 3.77 | 0.27% | 126,599 |
| Jun 19, 2025 | 3.86 | 3.89 | 3.75 | 3.76 | 3.76 | -2.84% | 103,624 |
| Jun 18, 2025 | 3.88 | 4.10 | 3.84 | 3.87 | 3.87 | 0.26% | 170,163 |
| Jun 17, 2025 | 3.87 | 4.02 | 3.76 | 3.86 | 3.86 | -1.78% | 140,481 |
| Jun 16, 2025 | 3.61 | 4.30 | 3.61 | 3.93 | 3.93 | 8.56% | 490,688 |
| Jun 13, 2025 | 3.51 | 3.67 | 3.50 | 3.62 | 3.62 | -2.43% | 68,803 |
| Jun 12, 2025 | 3.80 | 3.88 | 3.66 | 3.71 | 3.71 | -2.62% | 135,079 |
| Jun 11, 2025 | 3.59 | 4.06 | 3.52 | 3.81 | 3.81 | 7.02% | 396,311 |
| Jun 10, 2025 | 3.47 | 3.62 | 3.40 | 3.56 | 3.56 | 1.71% | 133,448 |
| Jun 9, 2025 | 3.48 | 3.57 | 3.45 | 3.50 | 3.50 | 0.86% | 66,888 |
| Jun 6, 2025 | 3.47 | 3.62 | 3.43 | 3.47 | 3.47 | - | 110,916 |
| Jun 5, 2025 | 3.54 | 3.54 | 3.40 | 3.47 | 3.47 | -0.57% | 53,887 |
| Jun 4, 2025 | 3.36 | 3.56 | 3.35 | 3.49 | 3.49 | 4.18% | 147,584 |
| Jun 3, 2025 | 3.52 | 3.52 | 3.30 | 3.35 | 3.35 | -4.83% | 170,638 |
| Jun 2, 2025 | 3.64 | 3.68 | 3.50 | 3.52 | 3.52 | -4.61% | 138,613 |
| May 30, 2025 | 3.77 | 3.83 | 3.67 | 3.69 | 3.69 | -2.12% | 68,741 |
| May 29, 2025 | 3.87 | 3.92 | 3.76 | 3.77 | 3.77 | -1.82% | 116,459 |
| May 28, 2025 | 3.64 | 4.00 | 3.64 | 3.84 | 3.84 | 4.92% | 282,559 |
| May 27, 2025 | 3.63 | 3.72 | 3.52 | 3.66 | 3.66 | 1.10% | 136,839 |
| May 26, 2025 | 3.66 | 3.71 | 3.55 | 3.62 | 3.62 | 1.40% | 84,145 |