Adocia SA (EPA:ADOC)
France · Delayed Price · Currency is EUR 3.916
-0.044 (-1.11%)
Aug 3, 2026, 1:44 PM CET
Adocia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.02 | 4.07 | 3.92 | 3.96 | 3.96 | -0.95% | 68,594 |
| Jul 30, 2026 | 4.03 | 4.03 | 3.92 | 4.00 | 4.00 | -0.50% | 55,437 |
| Jul 29, 2026 | 3.98 | 4.06 | 3.92 | 4.02 | 4.02 | 1.46% | 73,512 |
| Jul 28, 2026 | 3.90 | 3.98 | 3.86 | 3.96 | 3.96 | 1.54% | 49,930 |
| Jul 27, 2026 | 3.84 | 3.95 | 3.84 | 3.90 | 3.90 | 1.56% | 108,008 |
| Jul 24, 2026 | 3.77 | 3.84 | 3.69 | 3.84 | 3.84 | 0.52% | 65,097 |
| Jul 23, 2026 | 3.74 | 3.87 | 3.69 | 3.82 | 3.82 | 0.74% | 50,960 |
| Jul 22, 2026 | 3.79 | 3.86 | 3.72 | 3.79 | 3.79 | 1.12% | 45,227 |
| Jul 21, 2026 | 3.73 | 3.83 | 3.71 | 3.75 | 3.75 | - | 69,754 |
| Jul 20, 2026 | 3.82 | 3.88 | 3.75 | 3.75 | 3.75 | -1.57% | 74,302 |
| Jul 17, 2026 | 3.88 | 3.88 | 3.74 | 3.81 | 3.81 | -1.85% | 60,719 |
| Jul 16, 2026 | 3.92 | 3.92 | 3.80 | 3.88 | 3.88 | -0.97% | 48,599 |
| Jul 15, 2026 | 3.83 | 3.92 | 3.77 | 3.92 | 3.92 | 1.66% | 57,642 |
| Jul 14, 2026 | 3.74 | 3.86 | 3.61 | 3.86 | 3.86 | 3.16% | 117,291 |
| Jul 13, 2026 | 3.71 | 3.76 | 3.66 | 3.74 | 3.74 | -0.05% | 66,472 |
| Jul 10, 2026 | 3.91 | 4.01 | 3.71 | 3.74 | 3.74 | -4.83% | 221,599 |
| Jul 9, 2026 | 3.83 | 3.93 | 3.77 | 3.93 | 3.93 | 3.04% | 105,717 |
| Jul 8, 2026 | 3.96 | 3.96 | 3.73 | 3.81 | 3.81 | -3.93% | 216,370 |
| Jul 7, 2026 | 4.18 | 4.19 | 3.94 | 3.97 | 3.97 | -6.15% | 213,568 |
| Jul 6, 2026 | 4.27 | 4.33 | 4.17 | 4.23 | 4.23 | -5.03% | 259,816 |
| Jul 3, 2026 | 4.32 | 4.53 | 4.31 | 4.45 | 4.45 | 4.07% | 233,415 |
| Jul 2, 2026 | 4.15 | 4.31 | 4.09 | 4.28 | 4.28 | 2.74% | 181,310 |
| Jul 1, 2026 | 4.20 | 4.25 | 4.04 | 4.17 | 4.17 | 0.63% | 164,535 |
| Jun 30, 2026 | 4.11 | 4.21 | 4.07 | 4.14 | 4.14 | 1.92% | 183,846 |
| Jun 29, 2026 | 4.28 | 4.28 | 4.06 | 4.06 | 4.06 | -3.97% | 177,755 |
| Jun 26, 2026 | 3.95 | 4.26 | 3.87 | 4.23 | 4.23 | 7.41% | 136,263 |
| Jun 25, 2026 | 4.01 | 4.01 | 3.90 | 3.94 | 3.94 | -1.60% | 102,674 |
| Jun 24, 2026 | 4.05 | 4.11 | 4.00 | 4.00 | 4.00 | -2.63% | 69,952 |
| Jun 23, 2026 | 4.02 | 4.17 | 3.98 | 4.11 | 4.11 | 0.24% | 96,329 |
| Jun 22, 2026 | 4.13 | 4.16 | 4.04 | 4.10 | 4.10 | -0.73% | 106,018 |
| Jun 19, 2026 | 4.16 | 4.22 | 4.08 | 4.13 | 4.13 | -0.29% | 77,369 |
| Jun 18, 2026 | 4.32 | 4.40 | 4.14 | 4.14 | 4.14 | -3.67% | 121,950 |
| Jun 17, 2026 | 4.39 | 4.40 | 4.14 | 4.30 | 4.30 | -3.37% | 244,375 |
| Jun 16, 2026 | 4.45 | 4.71 | 4.35 | 4.45 | 4.45 | 1.14% | 279,380 |
| Jun 15, 2026 | 4.31 | 4.46 | 4.28 | 4.40 | 4.40 | 2.80% | 217,308 |
| Jun 12, 2026 | 4.19 | 4.34 | 4.14 | 4.28 | 4.28 | 3.73% | 255,817 |
| Jun 11, 2026 | 4.05 | 4.14 | 4.00 | 4.13 | 4.13 | 1.98% | 125,806 |
| Jun 10, 2026 | 4.04 | 4.07 | 3.90 | 4.05 | 4.05 | 0.05% | 160,758 |
| Jun 9, 2026 | 4.20 | 4.21 | 4.02 | 4.04 | 4.04 | -3.44% | 168,798 |
| Jun 8, 2026 | 4.50 | 4.55 | 4.05 | 4.19 | 4.19 | -2.15% | 261,332 |
| Jun 5, 2026 | 4.20 | 4.56 | 4.10 | 4.28 | 4.28 | 3.88% | 440,785 |
| Jun 4, 2026 | 4.22 | 4.24 | 4.02 | 4.12 | 4.12 | 0.34% | 255,438 |
| Jun 3, 2026 | 4.50 | 4.55 | 4.05 | 4.11 | 4.11 | -8.88% | 556,833 |
| 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 |