Adocia SA (EPA:ADOC)
France · Delayed Price · Currency is EUR 4.222
-0.158 (-3.61%)
Nov 12, 2026, 9:15 AM CET
Adocia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.40 | 4.40 | 4.20 | 4.22 | 4.22 | -3.61% | 164,398 |
| Nov 11, 2026 | 3.85 | 4.60 | 3.80 | 4.38 | 4.38 | 15.26% | 2,007,148 |
| Nov 10, 2026 | 3.12 | 3.98 | 3.12 | 3.80 | 3.80 | 25.00% | 1,627,757 |
| Nov 9, 2026 | 2.75 | 3.04 | 2.73 | 3.04 | 3.04 | 10.47% | 218,432 |
| Nov 6, 2026 | 2.83 | 2.83 | 2.75 | 2.75 | 2.75 | -3.17% | 106,872 |
| Nov 5, 2026 | 2.84 | 2.95 | 2.78 | 2.84 | 2.84 | 0.50% | 164,749 |
| Nov 4, 2026 | 2.92 | 2.97 | 2.75 | 2.83 | 2.83 | -3.48% | 313,512 |
| Nov 3, 2026 | 3.10 | 3.10 | 2.82 | 2.93 | 2.93 | -6.09% | 492,634 |
| Nov 2, 2026 | 2.90 | 3.34 | 2.86 | 3.12 | 3.12 | 3.04% | 435,323 |
| Oct 30, 2026 | 3.30 | 3.38 | 3.03 | 3.03 | 3.03 | -1.05% | 834,037 |
| Oct 29, 2026 | 3.24 | 3.45 | 3.03 | 3.06 | 3.06 | -1.99% | 627,281 |
| Oct 28, 2026 | 2.82 | 3.34 | 2.79 | 3.12 | 3.12 | 15.03% | 993,457 |
| Oct 27, 2026 | 2.46 | 2.71 | 2.43 | 2.71 | 2.71 | 10.50% | 313,953 |
| Oct 26, 2026 | 2.38 | 2.55 | 2.32 | 2.46 | 2.46 | 2.42% | 211,529 |
| Oct 23, 2026 | 2.43 | 2.48 | 2.38 | 2.40 | 2.40 | -1.32% | 90,889 |
| Oct 22, 2026 | 2.34 | 2.44 | 2.32 | 2.43 | 2.43 | 2.97% | 167,515 |
| Oct 21, 2026 | 2.47 | 2.60 | 2.34 | 2.36 | 2.36 | -3.52% | 438,047 |
| Oct 20, 2026 | 2.24 | 2.46 | 2.15 | 2.45 | 2.45 | 7.66% | 526,384 |
| Oct 19, 2026 | 2.23 | 2.30 | 2.22 | 2.27 | 2.27 | -1.65% | 139,089 |
| Oct 16, 2026 | 2.60 | 2.60 | 2.28 | 2.31 | 2.31 | -10.12% | 619,637 |
| Oct 15, 2026 | 2.20 | 2.62 | 2.19 | 2.57 | 2.57 | 18.43% | 503,601 |
| Oct 14, 2026 | 2.07 | 2.17 | 2.02 | 2.17 | 2.17 | 7.43% | 130,842 |
| Oct 13, 2026 | 2.09 | 2.13 | 2.02 | 2.02 | 2.02 | -3.26% | 90,581 |
| Oct 12, 2026 | 2.07 | 2.09 | 2.02 | 2.09 | 2.09 | 1.66% | 103,879 |
| Oct 9, 2026 | 2.04 | 2.18 | 2.03 | 2.05 | 2.05 | 2.19% | 167,363 |
| Oct 8, 2026 | 2.08 | 2.09 | 2.01 | 2.01 | 2.01 | -2.71% | 95,506 |
| Oct 7, 2026 | 2.12 | 2.12 | 2.05 | 2.07 | 2.07 | -1.62% | 99,663 |
| Oct 6, 2026 | 2.16 | 2.22 | 2.08 | 2.10 | 2.10 | -1.41% | 113,144 |
| Oct 5, 2026 | 2.15 | 2.25 | 2.13 | 2.13 | 2.13 | -0.75% | 139,889 |
| 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 |