Adocia SA (EPA:ADOC)
France · Delayed Price · Currency is EUR 8.25
+0.47 (6.04%)
Nov 24, 2025, 5:36 PM CET
Adocia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 7.85 | 8.12 | 7.83 | 8.10 | - | 4.11% | 101,361 |
| 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 |
| Nov 18, 2025 | 8.75 | 8.75 | 8.46 | 8.47 | 8.47 | -4.08% | 209,738 |
| Nov 17, 2025 | 8.89 | 8.92 | 8.69 | 8.83 | 8.83 | -0.56% | 129,364 |
| Nov 14, 2025 | 8.80 | 8.88 | 8.66 | 8.88 | 8.88 | 0.79% | 94,188 |
| Nov 13, 2025 | 9.00 | 9.40 | 8.81 | 8.81 | 8.81 | -2.11% | 283,233 |
| Nov 12, 2025 | 9.12 | 9.65 | 8.96 | 9.00 | 9.00 | 1.35% | 553,205 |
| Nov 11, 2025 | 8.80 | 9.01 | 8.78 | 8.88 | 8.88 | 0.34% | 88,713 |
| Nov 10, 2025 | 8.79 | 9.05 | 8.77 | 8.85 | 8.85 | 1.96% | 187,585 |
| Nov 7, 2025 | 8.96 | 9.04 | 8.56 | 8.68 | 8.68 | -2.80% | 170,264 |
| Nov 6, 2025 | 8.90 | 9.21 | 8.80 | 8.93 | 8.93 | 0.34% | 245,128 |
| Nov 5, 2025 | 8.88 | 8.96 | 8.80 | 8.90 | 8.90 | -1.55% | 96,892 |
| Nov 4, 2025 | 8.88 | 9.08 | 8.65 | 9.04 | 9.04 | 1.46% | 169,816 |
| Nov 3, 2025 | 8.97 | 9.32 | 8.78 | 8.91 | 8.91 | 2.18% | 275,750 |
| Oct 31, 2025 | 9.08 | 9.14 | 8.68 | 8.72 | 8.72 | -3.75% | 272,358 |
| Oct 30, 2025 | 9.60 | 9.60 | 8.99 | 9.06 | 9.06 | -5.92% | 319,863 |
| Oct 29, 2025 | 9.50 | 9.76 | 9.39 | 9.63 | 9.63 | 1.80% | 268,144 |
| Oct 28, 2025 | 9.08 | 9.67 | 9.03 | 9.46 | 9.46 | 4.88% | 601,731 |
| Oct 27, 2025 | 9.05 | 9.45 | 8.95 | 9.02 | 9.02 | 1.12% | 331,261 |
| Oct 24, 2025 | 8.55 | 9.12 | 8.29 | 8.92 | 8.92 | 4.94% | 377,173 |
| Oct 23, 2025 | 8.64 | 8.66 | 8.20 | 8.50 | 8.50 | -1.85% | 360,999 |
| Oct 22, 2025 | 8.58 | 8.81 | 8.35 | 8.66 | 8.66 | 0.46% | 317,817 |
| Oct 21, 2025 | 9.40 | 9.40 | 8.55 | 8.62 | 8.62 | -8.59% | 545,231 |
| Oct 20, 2025 | 10.14 | 10.14 | 9.13 | 9.43 | 9.43 | -4.46% | 610,166 |
| Oct 17, 2025 | 9.98 | 10.18 | 9.50 | 9.87 | 9.87 | -1.10% | 386,504 |
| Oct 16, 2025 | 10.74 | 10.98 | 9.80 | 9.98 | 9.98 | -7.59% | 845,936 |
| Oct 15, 2025 | 12.30 | 12.40 | 10.50 | 10.80 | 10.80 | 7.78% | 1,402,974 |
| Oct 14, 2025 | 10.74 | 11.38 | 9.80 | 10.02 | 10.02 | -4.93% | 1,129,729 |
| Oct 13, 2025 | 9.98 | 10.54 | 9.46 | 10.54 | 10.54 | 8.10% | 723,137 |
| Oct 10, 2025 | 10.50 | 10.82 | 9.50 | 9.75 | 9.75 | -6.97% | 1,360,874 |
| Oct 9, 2025 | 7.85 | 10.48 | 7.83 | 10.48 | 10.48 | 35.40% | 2,075,304 |
| Oct 8, 2025 | 7.82 | 8.02 | 7.70 | 7.74 | 7.74 | -1.40% | 195,166 |
| Oct 7, 2025 | 7.41 | 8.12 | 7.41 | 7.85 | 7.85 | 5.09% | 279,609 |
| Oct 6, 2025 | 7.63 | 7.67 | 7.38 | 7.47 | 7.47 | -2.86% | 239,575 |
| Oct 3, 2025 | 7.80 | 8.02 | 7.61 | 7.69 | 7.69 | -0.26% | 254,190 |
| Oct 2, 2025 | 8.19 | 8.27 | 7.70 | 7.71 | 7.71 | -5.51% | 274,692 |
| Oct 1, 2025 | 8.15 | 8.45 | 8.03 | 8.16 | 8.16 | 0.49% | 272,337 |
| Sep 30, 2025 | 7.60 | 8.32 | 7.60 | 8.12 | 8.12 | 6.84% | 557,184 |
| Sep 29, 2025 | 7.34 | 7.73 | 7.12 | 7.60 | 7.60 | 4.11% | 253,634 |
| Sep 26, 2025 | 7.60 | 7.60 | 6.95 | 7.30 | 7.30 | -4.33% | 493,445 |
| Sep 25, 2025 | 7.90 | 7.98 | 7.63 | 7.63 | 7.63 | -1.93% | 145,389 |
| Sep 24, 2025 | 7.74 | 8.07 | 7.71 | 7.78 | 7.78 | -0.26% | 182,172 |
| Sep 23, 2025 | 8.27 | 8.27 | 7.80 | 7.80 | 7.80 | -6.92% | 279,331 |
| Sep 22, 2025 | 7.65 | 8.53 | 7.53 | 8.38 | 8.38 | 10.26% | 279,401 |
| Sep 19, 2025 | 7.86 | 7.95 | 7.55 | 7.60 | 7.60 | -2.69% | 173,559 |
| Sep 18, 2025 | 7.91 | 7.99 | 7.45 | 7.81 | 7.81 | -1.14% | 247,572 |
| Sep 17, 2025 | 7.90 | 8.07 | 7.78 | 7.90 | 7.90 | 0.13% | 157,156 |
| Sep 16, 2025 | 8.25 | 8.25 | 7.85 | 7.89 | 7.89 | -4.01% | 174,145 |