Adocia SA (FRA:A89)
Germany · Delayed Price · Currency is EUR 6.02
-0.04 (-0.66%)
At close: Jan 30, 2026
Adocia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -2.10% | - |
| Jan 15, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.16% | - |
| Jan 14, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.15% | - |
| Jan 13, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 2.69% | - |
| Jan 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.34% | - |
| Jan 9, 2026 | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | -3.08% | - |
| Jan 8, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.32% | - |
| Jan 7, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -5.79% | - |
| Jan 6, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.67% | - |
| Jan 5, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 2.28% | - |
| Jan 2, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 2.65% | - |
| Dec 30, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.77% | - |
| Dec 29, 2025 | 6.27 | 6.47 | 6.27 | 6.47 | 6.47 | 0.47% | 15 |
| Dec 23, 2025 | 6.36 | 6.44 | 6.36 | 6.44 | 6.44 | -0.16% | 160 |
| Dec 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.23% | - |
| Dec 19, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -2.54% | - |
| Dec 18, 2025 | 6.39 | 6.70 | 6.39 | 6.70 | 6.70 | 1.82% | 90 |
| Dec 17, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.45% | - |
| Dec 16, 2025 | 6.75 | 6.75 | 6.61 | 6.61 | 6.61 | -5.57% | 160 |
| Dec 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.29% | - |
| Dec 12, 2025 | 7.16 | 7.16 | 6.98 | 6.98 | 6.98 | -0.71% | - |
| Dec 11, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 2.03% | - |
| Dec 10, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -3.23% | - |
| Dec 9, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.25% | - |
| Dec 8, 2025 | 7.50 | 7.50 | 7.13 | 7.21 | 7.21 | -4.50% | 400 |
| Dec 5, 2025 | 7.24 | 7.55 | 7.24 | 7.55 | 7.55 | -4.91% | 200 |
| Dec 4, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.00% | - |
| Dec 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.63% | - |
| Dec 2, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.87% | - |
| Dec 1, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.62% | - |
| 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 |