Adocia SA (FRA:A89)
Germany · Delayed Price · Currency is EUR 8.09
+0.13 (1.63%)
Last updated: Nov 28, 2025, 9:14 AM CET
Adocia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.63% | - |
| Nov 27, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.61% | - |
| Nov 26, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.46% | - |
| Nov 25, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 4.99% | - |
| Nov 24, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.39% | - |
| Nov 21, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -3.95% | - |
| Nov 20, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -4.92% | - |
| Nov 19, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.23% | - |
| Nov 18, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.73% | - |
| Nov 17, 2025 | 8.99 | 8.99 | 8.75 | 8.79 | 8.79 | -0.57% | 970 |
| Nov 14, 2025 | 8.74 | 8.84 | 8.73 | 8.84 | 8.84 | -1.67% | 120 |
| Nov 13, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -4.36% | - |
| Nov 12, 2025 | 8.90 | 9.40 | 8.90 | 9.40 | 9.40 | 6.21% | 270 |
| Nov 11, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.91% | - |
| Nov 10, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -3.09% | - |
| Nov 7, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.00% | - |
| Nov 6, 2025 | 8.83 | 8.96 | 8.83 | 8.96 | 8.96 | 0.34% | 600 |
| Nov 5, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2.64% | - |
| Nov 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.02% | - |
| Nov 3, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.57% | - |
| Oct 31, 2025 | 9.01 | 9.01 | 8.84 | 8.84 | 8.84 | -8.01% | 900 |
| Oct 30, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 2.02% | - |
| Oct 29, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 5.02% | - |
| Oct 28, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.45% | - |
| Oct 27, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 3.36% | - |
| Oct 24, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.12% | - |
| Oct 23, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.82% | - |
| Oct 22, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -9.42% | - |
| Oct 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.64% | - |
| Oct 20, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.33% | - |
| Oct 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -11.09% | - |
| Oct 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Oct 15, 2025 | 10.12 | 11.40 | 10.12 | 11.40 | 11.40 | 8.37% | 500 |
| Oct 14, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 9.81% | - |
| Oct 13, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -5.71% | - |
| Oct 10, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 31.61% | - |
| Oct 9, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.28% | - |
| Oct 8, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 5.11% | - |
| Oct 7, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -3.00% | - |
| Oct 6, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.16% | - |
| Oct 3, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -5.13% | - |
| Oct 2, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.11% | - |
| Oct 1, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 6.87% | - |
| Sep 30, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 3.56% | - |
| Sep 29, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -4.07% | - |
| Sep 26, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.13% | - |
| Sep 25, 2025 | 7.77 | 7.77 | 7.61 | 7.61 | 7.61 | -2.44% | - |
| Sep 24, 2025 | 7.71 | 7.80 | 7.71 | 7.80 | 7.80 | -3.94% | - |
| Sep 23, 2025 | 8.30 | 8.30 | 8.12 | 8.12 | 8.12 | 7.12% | - |
| Sep 22, 2025 | 7.63 | 7.63 | 7.58 | 7.58 | 7.58 | -0.66% | - |