Adocia SA (EPA:ADOC)
France · Delayed Price · Currency is EUR 5.04
+0.07 (1.31%)
May 14, 2026, 5:35 PM CET
Adocia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.05 | 5.06 | 4.96 | 4.98 | - | 0.20% | 30,338 |
| 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 |
| Mar 20, 2026 | 5.55 | 5.62 | 5.36 | 5.40 | 5.40 | -1.82% | 168,241 |
| Mar 19, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 205,388 |
| Mar 18, 2026 | 5.86 | 5.90 | 5.67 | 5.70 | 5.70 | -2.23% | 154,302 |
| Mar 17, 2026 | 5.80 | 5.98 | 5.71 | 5.83 | 5.83 | 0.17% | 182,021 |
| Mar 16, 2026 | 6.06 | 6.06 | 5.76 | 5.82 | 5.82 | -1.85% | 162,727 |
| Mar 13, 2026 | 6.06 | 6.13 | 5.86 | 5.93 | 5.93 | -2.31% | 208,017 |
| Mar 12, 2026 | 6.16 | 6.20 | 6.00 | 6.07 | 6.07 | -2.57% | 122,428 |
| Mar 11, 2026 | 6.46 | 6.46 | 6.14 | 6.23 | 6.23 | -3.56% | 176,874 |
| Mar 10, 2026 | 6.40 | 6.68 | 6.28 | 6.46 | 6.46 | 3.53% | 275,432 |
| Mar 9, 2026 | 6.08 | 6.28 | 5.94 | 6.24 | 6.24 | -0.95% | 244,026 |
| Mar 6, 2026 | 6.46 | 6.53 | 6.25 | 6.30 | 6.30 | -2.48% | 128,447 |
| Mar 5, 2026 | 6.68 | 6.79 | 6.46 | 6.46 | 6.46 | -1.37% | 249,961 |
| Mar 4, 2026 | 6.25 | 6.65 | 6.25 | 6.55 | 6.55 | 5.31% | 144,220 |
| Mar 3, 2026 | 6.56 | 6.56 | 6.22 | 6.22 | 6.22 | -6.33% | 235,868 |