Adocia SA (EPA:ADOC)
France · Delayed Price · Currency is EUR 2.146
-0.104 (-4.62%)
Oct 2, 2026, 5:35 PM CET
Adocia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.25 | 2.30 | 2.11 | 2.15 | 2.15 | -4.62% | 298,083 |
| Oct 1, 2026 | 2.51 | 2.53 | 2.19 | 2.25 | 2.25 | -8.91% | 476,037 |
| Sep 30, 2026 | 2.68 | 2.68 | 2.41 | 2.47 | 2.47 | -7.70% | 412,895 |
| Sep 29, 2026 | 2.65 | 2.83 | 2.63 | 2.68 | 2.68 | 1.83% | 253,113 |
| Sep 28, 2026 | 2.63 | 2.69 | 2.55 | 2.63 | 2.63 | 0.31% | 306,349 |
| Sep 25, 2026 | 3.12 | 3.12 | 2.53 | 2.62 | 2.62 | -24.93% | 1,064,685 |
| Sep 24, 2026 | 3.50 | 3.55 | 3.48 | 3.49 | 3.49 | -1.25% | 44,766 |
| Sep 23, 2026 | 3.61 | 3.68 | 3.53 | 3.53 | 3.53 | -2.11% | 62,058 |
| Sep 22, 2026 | 3.59 | 3.61 | 3.52 | 3.61 | 3.61 | 0.78% | 62,153 |
| Sep 21, 2026 | 3.65 | 3.65 | 3.55 | 3.58 | 3.58 | -1.86% | 40,938 |
| Sep 18, 2026 | 3.66 | 3.79 | 3.64 | 3.65 | 3.65 | -0.49% | 42,096 |
| Sep 17, 2026 | 3.61 | 3.70 | 3.59 | 3.67 | 3.67 | 1.78% | 46,136 |
| Sep 16, 2026 | 3.67 | 3.67 | 3.60 | 3.60 | 3.60 | -1.64% | 67,707 |
| Sep 15, 2026 | 3.54 | 3.78 | 3.52 | 3.66 | 3.66 | 3.33% | 92,543 |
| Sep 14, 2026 | 3.63 | 3.63 | 3.47 | 3.55 | 3.55 | -2.80% | 104,821 |
| Sep 11, 2026 | 3.77 | 3.77 | 3.62 | 3.65 | 3.65 | -4.00% | 127,275 |
| Sep 10, 2026 | 3.90 | 3.95 | 3.76 | 3.80 | 3.80 | -2.06% | 85,178 |
| Sep 9, 2026 | 3.95 | 3.96 | 3.88 | 3.88 | 3.88 | -1.32% | 30,692 |
| Sep 8, 2026 | 3.95 | 3.95 | 3.88 | 3.93 | 3.93 | -0.61% | 80,528 |
| Sep 7, 2026 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | -1.10% | 51,512 |
| Sep 4, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -3.10% | 37,883 |
| Sep 3, 2026 | 4.12 | 4.13 | 4.02 | 4.13 | 4.13 | 0.10% | 71,464 |
| Sep 2, 2026 | 4.02 | 4.17 | 3.98 | 4.12 | 4.12 | 2.64% | 112,895 |
| Sep 1, 2026 | 4.00 | 4.02 | 3.92 | 4.02 | 4.02 | 0.75% | 55,333 |
| Aug 31, 2026 | 3.99 | 4.02 | 3.96 | 3.99 | 3.99 | -0.20% | 46,017 |
| Aug 28, 2026 | 4.02 | 4.07 | 4.00 | 4.00 | 4.00 | -0.40% | 31,732 |
| Aug 27, 2026 | 4.00 | 4.05 | 3.98 | 4.01 | 4.01 | 0.80% | 37,398 |
| Aug 26, 2026 | 4.00 | 4.09 | 3.96 | 3.98 | 3.98 | -0.75% | 90,232 |
| Aug 25, 2026 | 4.06 | 4.10 | 3.94 | 4.01 | 4.01 | -1.23% | 135,991 |
| Aug 24, 2026 | 4.14 | 4.14 | 4.00 | 4.06 | 4.06 | -2.64% | 112,351 |
| Aug 21, 2026 | 4.12 | 4.18 | 4.06 | 4.17 | 4.17 | 1.16% | 74,576 |
| Aug 20, 2026 | 4.25 | 4.27 | 4.10 | 4.12 | 4.12 | -2.65% | 109,533 |
| Aug 19, 2026 | 4.20 | 4.26 | 4.15 | 4.23 | 4.23 | 0.91% | 62,995 |
| Aug 18, 2026 | 4.25 | 4.25 | 4.14 | 4.20 | 4.20 | -1.04% | 45,295 |
| Aug 17, 2026 | 4.15 | 4.25 | 4.12 | 4.24 | 4.24 | 2.27% | 99,999 |
| Aug 14, 2026 | 4.20 | 4.23 | 4.09 | 4.15 | 4.15 | -1.66% | 96,160 |
| Aug 13, 2026 | 4.12 | 4.30 | 4.10 | 4.22 | 4.22 | 2.73% | 199,459 |
| Aug 12, 2026 | 4.12 | 4.23 | 4.10 | 4.10 | 4.10 | -0.39% | 119,415 |
| Aug 11, 2026 | 4.12 | 4.20 | 4.11 | 4.12 | 4.12 | 0.78% | 40,937 |
| Aug 10, 2026 | 4.15 | 4.23 | 4.08 | 4.09 | 4.09 | -1.16% | 64,583 |
| Aug 7, 2026 | 4.08 | 4.16 | 4.07 | 4.14 | 4.14 | 2.02% | 85,286 |
| Aug 6, 2026 | 4.05 | 4.14 | 3.98 | 4.05 | 4.05 | -0.49% | 77,764 |
| Aug 5, 2026 | 4.04 | 4.07 | 3.99 | 4.07 | 4.07 | 0.99% | 48,904 |
| Aug 4, 2026 | 3.97 | 4.04 | 3.92 | 4.03 | 4.03 | 2.39% | 79,206 |
| Aug 3, 2026 | 4.00 | 4.00 | 3.87 | 3.94 | 3.94 | -0.51% | 84,701 |
| 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 |