Adocia SA (EPA:ADOC)
France · Delayed Price · Currency is EUR 3.648
-0.152 (-4.00%)
Sep 11, 2026, 5:35 PM CET
Adocia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |