Adocia SA (FRA:A89)
Germany · Delayed Price · Currency is EUR 4.520
-0.330 (-6.80%)
At close: Mar 27, 2026
FRA:A89 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -6.80% | - |
| Mar 26, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Mar 25, 2026 | 4.86 | 4.86 | 4.85 | 4.85 | 4.85 | 0.21% | - |
| Mar 24, 2026 | 5.27 | 5.27 | 4.84 | 4.84 | 4.84 | -6.74% | - |
| Mar 23, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -5.81% | - |
| Mar 20, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.96% | - |
| Mar 19, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -4.26% | 348 |
| Mar 18, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.56% | - |
| Mar 17, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -3.51% | - |
| Mar 16, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.34% | - |
| Mar 13, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.49% | - |
| Mar 12, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -5.02% | - |
| Mar 11, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.30% | - |
| Mar 10, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 7.93% | - |
| Mar 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -6.64% | - |
| Mar 6, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.61% | - |
| Mar 5, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 4.49% | - |
| Mar 4, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -4.44% | - |
| Mar 3, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.15% | - |
| Mar 2, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -5.49% | - |
| Feb 27, 2026 | 6.87 | 6.92 | 6.87 | 6.92 | 6.92 | 2.98% | - |
| Feb 26, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 2.91% | - |
| Feb 25, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -9.31% | - |
| Feb 24, 2026 | 6.68 | 7.20 | 6.68 | 7.20 | 7.20 | 2.71% | 150 |
| Feb 23, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.74% | - |
| Feb 20, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 3.77% | - |
| Feb 19, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.63% | - |
| Feb 18, 2026 | 7.01 | 7.01 | 6.75 | 6.75 | 6.75 | 2.90% | 1,400 |
| Feb 17, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2.98% | - |
| Feb 16, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 3.41% | - |
| Feb 13, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -5.23% | - |
| Feb 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.99% | - |
| Feb 11, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 2.89% | - |
| Feb 10, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.46% | - |
| Feb 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.24% | - |
| Feb 6, 2026 | 6.67 | 6.67 | 6.47 | 6.47 | 6.47 | -6.10% | 1,000 |
| Feb 5, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -6.26% | - |
| Feb 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Feb 3, 2026 | 6.87 | 7.25 | 6.87 | 7.25 | 7.25 | 11.54% | 1,348 |
| Feb 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 7.97% | - |
| Jan 30, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.66% | - |
| Jan 29, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.33% | - |
| Jan 28, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.62% | - |
| Jan 27, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -5.07% | - |
| Jan 26, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.84% | - |
| Jan 23, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.93% | - |
| Jan 22, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 4.02% | - |
| Jan 21, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.34% | - |
| Jan 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.02% | - |
| Jan 19, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.81% | - |