Adocia SA (EPA:ADOC)
France · Delayed Price · Currency is EUR 6.40
+0.38 (6.31%)
At close: Jan 30, 2026
Adocia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 6.75 | 6.91 | 6.69 | 6.73 | 6.73 | 0.45% | 246,258 |
| Dec 31, 2025 | 6.64 | 6.79 | 6.47 | 6.70 | 6.70 | 1.21% | 241,924 |
| Dec 30, 2025 | 6.40 | 6.63 | 6.40 | 6.62 | 6.62 | 3.44% | 200,998 |
| Dec 29, 2025 | 6.40 | 6.50 | 6.34 | 6.40 | 6.40 | 0.63% | 183,015 |
| Dec 24, 2025 | 6.36 | 6.53 | 6.34 | 6.36 | 6.36 | -0.78% | 113,824 |
| Dec 23, 2025 | 6.46 | 6.52 | 6.33 | 6.41 | 6.41 | -1.38% | 160,993 |
| Dec 22, 2025 | 6.64 | 6.66 | 6.30 | 6.50 | 6.50 | -1.07% | 203,222 |
| Dec 19, 2025 | 6.46 | 6.79 | 6.46 | 6.57 | 6.57 | 1.86% | 271,415 |
| Dec 18, 2025 | 6.42 | 6.55 | 6.31 | 6.45 | 6.45 | 0.47% | 205,372 |
| Dec 17, 2025 | 6.57 | 6.67 | 6.32 | 6.42 | 6.42 | -2.28% | 288,400 |
| Dec 16, 2025 | 6.81 | 6.84 | 6.52 | 6.57 | 6.57 | -3.38% | 227,995 |
| Dec 15, 2025 | 7.00 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 178,840 |
| Dec 12, 2025 | 7.20 | 7.36 | 7.00 | 7.00 | 7.00 | -1.13% | 264,410 |
| Dec 11, 2025 | 7.03 | 7.12 | 6.93 | 7.08 | 7.08 | 1.87% | 119,002 |
| Dec 10, 2025 | 6.99 | 7.32 | 6.90 | 6.95 | 6.95 | 0.29% | 350,368 |
| Dec 9, 2025 | 7.12 | 7.19 | 6.74 | 6.93 | 6.93 | -2.94% | 366,901 |
| Dec 8, 2025 | 7.69 | 7.70 | 7.10 | 7.14 | 7.14 | -5.31% | 376,185 |
| Dec 5, 2025 | 7.47 | 7.65 | 7.14 | 7.54 | 7.54 | 0.27% | 400,957 |
| Dec 4, 2025 | 7.90 | 7.90 | 7.48 | 7.52 | 7.52 | -5.05% | 333,182 |
| Dec 3, 2025 | 8.05 | 8.07 | 7.90 | 7.92 | 7.92 | -1.12% | 69,251 |
| Dec 2, 2025 | 8.00 | 8.35 | 8.00 | 8.01 | 8.01 | 0.50% | 207,362 |
| Dec 1, 2025 | 8.01 | 8.06 | 7.91 | 7.97 | 7.97 | -1.48% | 90,603 |
| Nov 28, 2025 | 8.17 | 8.20 | 8.01 | 8.09 | 8.09 | -0.37% | 115,722 |
| Nov 27, 2025 | 8.00 | 8.25 | 7.90 | 8.12 | 8.12 | 2.78% | 159,031 |
| Nov 26, 2025 | 8.13 | 8.23 | 7.88 | 7.90 | 7.90 | -2.35% | 112,385 |
| Nov 25, 2025 | 8.44 | 8.61 | 8.09 | 8.09 | 8.09 | -1.94% | 325,800 |
| Nov 24, 2025 | 7.85 | 8.29 | 7.83 | 8.25 | 8.25 | 6.04% | 173,543 |
| Nov 21, 2025 | 7.77 | 8.10 | 7.70 | 7.78 | 7.78 | -2.38% | 260,699 |
| Nov 20, 2025 | 8.20 | 8.26 | 7.97 | 7.97 | 7.97 | -0.87% | 125,175 |
| Nov 19, 2025 | 8.52 | 8.55 | 7.95 | 8.04 | 8.04 | -5.08% | 334,720 |