Adocia SA (EPA:ADOC)
France · Delayed Price · Currency is EUR 4.106
-0.400 (-8.88%)
Jun 3, 2026, 5:35 PM CET
Adocia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.50 | 4.53 | 4.46 | 4.52 | - | 0.36% | 27,821 |
| Jun 2, 2026 | 4.88 | 4.88 | 4.51 | 4.51 | 4.51 | -6.40% | 261,453 |
| Jun 1, 2026 | 4.94 | 5.03 | 4.74 | 4.81 | 4.81 | -2.43% | 197,770 |
| May 29, 2026 | 5.06 | 5.13 | 4.88 | 4.93 | 4.93 | -2.30% | 168,974 |
| May 28, 2026 | 4.94 | 5.08 | 4.90 | 5.05 | 5.05 | 2.19% | 205,820 |
| May 27, 2026 | 4.73 | 4.95 | 4.73 | 4.94 | 4.94 | 4.04% | 124,476 |
| May 26, 2026 | 4.98 | 4.98 | 4.74 | 4.75 | 4.75 | -4.50% | 162,587 |
| May 25, 2026 | 4.88 | 5.04 | 4.88 | 4.97 | 4.97 | 3.41% | 114,509 |
| May 22, 2026 | 4.97 | 5.04 | 4.80 | 4.81 | 4.81 | -2.32% | 196,321 |
| May 21, 2026 | 5.14 | 5.18 | 4.85 | 4.92 | 4.92 | -3.26% | 254,095 |
| May 20, 2026 | 4.98 | 5.15 | 4.86 | 5.09 | 5.09 | 2.91% | 233,281 |
| May 19, 2026 | 4.90 | 4.99 | 4.82 | 4.95 | 4.95 | 1.98% | 94,986 |
| May 18, 2026 | 4.87 | 4.95 | 4.79 | 4.85 | 4.85 | -1.06% | 121,811 |
| May 15, 2026 | 4.99 | 5.25 | 4.90 | 4.90 | 4.90 | -2.64% | 273,709 |
| May 14, 2026 | 5.05 | 5.09 | 4.96 | 5.04 | 5.04 | 1.31% | 138,181 |
| May 13, 2026 | 4.88 | 5.18 | 4.84 | 4.97 | 4.97 | 1.93% | 259,128 |
| May 12, 2026 | 4.89 | 4.97 | 4.83 | 4.88 | 4.88 | -1.10% | 122,414 |
| May 11, 2026 | 4.84 | 5.06 | 4.83 | 4.93 | 4.93 | 3.01% | 248,325 |
| May 8, 2026 | 4.89 | 4.91 | 4.78 | 4.79 | 4.79 | -3.86% | 137,950 |
| May 7, 2026 | 4.87 | 5.30 | 4.85 | 4.98 | 4.98 | 3.62% | 638,975 |
| May 6, 2026 | 4.71 | 4.87 | 4.67 | 4.80 | 4.80 | 2.56% | 194,998 |
| May 5, 2026 | 4.64 | 4.77 | 4.62 | 4.68 | 4.68 | 0.09% | 86,228 |
| May 4, 2026 | 4.81 | 4.92 | 4.64 | 4.68 | 4.68 | -4.10% | 201,213 |
| Apr 30, 2026 | 4.72 | 4.88 | 4.63 | 4.88 | 4.88 | 2.56% | 156,011 |
| Apr 29, 2026 | 4.97 | 5.06 | 4.70 | 4.76 | 4.76 | -3.25% | 213,342 |
| Apr 28, 2026 | 4.65 | 5.04 | 4.62 | 4.92 | 4.92 | 5.90% | 435,770 |
| Apr 27, 2026 | 4.62 | 4.72 | 4.62 | 4.64 | 4.64 | 0.13% | 142,180 |
| Apr 24, 2026 | 4.73 | 4.83 | 4.62 | 4.64 | 4.64 | -1.74% | 200,437 |
| Apr 23, 2026 | 4.74 | 4.85 | 4.68 | 4.72 | 4.72 | -0.34% | 198,982 |
| Apr 22, 2026 | 5.10 | 5.13 | 4.65 | 4.74 | 4.74 | -17.20% | 950,320 |
| Apr 21, 2026 | 5.12 | 6.39 | 5.01 | 5.72 | 5.72 | 16.83% | 1,000,397 |
| Apr 20, 2026 | 5.07 | 5.16 | 4.86 | 4.90 | 4.90 | -5.12% | 242,248 |
| Apr 17, 2026 | 4.60 | 5.25 | 4.60 | 5.16 | 5.16 | 11.79% | 415,392 |
| Apr 16, 2026 | 4.79 | 4.79 | 4.60 | 4.62 | 4.62 | -1.95% | 112,065 |
| Apr 15, 2026 | 4.74 | 4.79 | 4.64 | 4.71 | 4.71 | 0.81% | 141,162 |
| Apr 14, 2026 | 4.38 | 4.68 | 4.31 | 4.67 | 4.67 | 8.40% | 264,169 |
| Apr 13, 2026 | 4.60 | 4.60 | 4.16 | 4.31 | 4.31 | -8.65% | 658,976 |
| Apr 10, 2026 | 4.54 | 4.76 | 4.52 | 4.72 | 4.72 | 4.71% | 76,173 |
| Apr 9, 2026 | 4.66 | 4.66 | 4.49 | 4.50 | 4.50 | -2.09% | 66,357 |
| Apr 8, 2026 | 4.63 | 4.78 | 4.52 | 4.60 | 4.60 | 5.36% | 223,805 |
| Apr 7, 2026 | 4.65 | 4.68 | 4.28 | 4.37 | 4.37 | -5.91% | 208,282 |
| Apr 2, 2026 | 4.85 | 4.85 | 4.57 | 4.64 | 4.64 | -4.62% | 162,256 |
| Apr 1, 2026 | 4.80 | 4.89 | 4.75 | 4.87 | 4.87 | 3.95% | 161,075 |
| Mar 31, 2026 | 4.70 | 4.75 | 4.60 | 4.68 | 4.68 | 0.32% | 110,700 |
| Mar 30, 2026 | 4.60 | 4.70 | 4.53 | 4.67 | 4.67 | 2.19% | 134,658 |
| Mar 27, 2026 | 4.62 | 4.62 | 4.47 | 4.57 | 4.57 | -1.93% | 252,665 |
| Mar 26, 2026 | 4.90 | 4.90 | 4.66 | 4.66 | 4.66 | -5.39% | 111,662 |
| Mar 25, 2026 | 4.88 | 5.04 | 4.86 | 4.92 | 4.92 | 1.76% | 218,187 |
| Mar 24, 2026 | 5.28 | 5.28 | 4.76 | 4.84 | 4.84 | -8.60% | 379,508 |
| Mar 23, 2026 | 5.11 | 5.43 | 5.00 | 5.29 | 5.29 | -2.04% | 371,010 |