Adocia SA (EPA:ADOC)
France · Delayed Price · Currency is EUR 8.90
+0.39 (4.58%)
Aug 22, 2025, 5:35 PM CET
Adocia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.51 | 9.10 | 8.46 | 8.90 | 8.90 | 4.58% | 428,448 |
| Aug 21, 2025 | 8.12 | 9.61 | 8.07 | 8.51 | 8.51 | 3.78% | 958,827 |
| Aug 20, 2025 | 8.45 | 8.88 | 7.95 | 8.20 | 8.20 | -4.98% | 714,246 |
| Aug 19, 2025 | 9.60 | 9.93 | 8.63 | 8.63 | 8.63 | -11.40% | 743,641 |
| Aug 18, 2025 | 9.85 | 10.30 | 9.18 | 9.74 | 9.74 | -1.02% | 607,581 |
| Aug 15, 2025 | 9.88 | 11.10 | 9.61 | 9.84 | 9.84 | -2.57% | 1,282,553 |
| Aug 14, 2025 | 8.37 | 10.10 | 8.20 | 10.10 | 10.10 | 20.38% | 691,640 |
| Aug 13, 2025 | 8.85 | 8.94 | 7.99 | 8.39 | 8.39 | -4.77% | 1,029,013 |
| Aug 12, 2025 | 6.74 | 8.81 | 6.64 | 8.81 | 8.81 | 30.71% | 1,526,591 |
| Aug 11, 2025 | 6.78 | 6.90 | 6.46 | 6.74 | 6.74 | 0.60% | 192,904 |
| Aug 8, 2025 | 6.68 | 6.78 | 6.60 | 6.70 | 6.70 | 0.75% | 136,062 |
| Aug 7, 2025 | 6.52 | 6.70 | 6.44 | 6.65 | 6.65 | 1.22% | 250,314 |
| Aug 6, 2025 | 6.84 | 6.84 | 6.44 | 6.57 | 6.57 | -3.95% | 330,211 |
| Aug 5, 2025 | 6.88 | 7.03 | 6.66 | 6.84 | 6.84 | 1.48% | 288,936 |
| Aug 4, 2025 | 6.76 | 6.90 | 6.54 | 6.74 | 6.74 | 0.60% | 366,680 |
| Aug 1, 2025 | 7.16 | 7.30 | 6.60 | 6.70 | 6.70 | -6.42% | 588,108 |
| 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 |