Adocia SA (FRA:A89)
Germany · Delayed Price · Currency is EUR 3.934
-0.044 (-1.11%)
Last updated: Jun 26, 2026, 8:43 AM CET
FRA:A89 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.11% | - |
| Jun 25, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.02% | - |
| Jun 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.43% | - |
| Jun 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.89% | - |
| Jun 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.24% | - |
| Jun 19, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -3.29% | - |
| Jun 18, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.35% | - |
| Jun 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -4.05% | - |
| Jun 16, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 3.03% | - |
| Jun 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.27% | - |
| Jun 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 5.29% | - |
| Jun 11, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Jun 10, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.76% | - |
| Jun 9, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.10% | - |
| Jun 8, 2026 | 4.26 | 4.26 | 4.12 | 4.12 | 4.12 | -5.59% | 2,300 |
| Jun 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 7.07% | - |
| Jun 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -9.82% | - |
| Jun 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -6.11% | - |
| Jun 2, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.07% | - |
| Jun 1, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -3.64% | - |
| May 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.98% | - |
| May 28, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.52% | - |
| May 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.89% | - |
| May 26, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.36% | - |
| May 25, 2026 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | -0.08% | - |
| May 22, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.26% | - |
| May 21, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.18% | - |
| May 20, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.83% | - |
| May 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.33% | - |
| May 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.84% | - |
| May 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.12% | - |
| May 14, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.19% | - |
| May 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.78% | - |
| May 12, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.33% | - |
| May 11, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.04% | - |
| May 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -5.23% | - |
| May 7, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 8.89% | - |
| May 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.34% | - |
| May 5, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.88% | - |
| May 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.48% | - |
| Apr 30, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -3.99% | - |
| Apr 29, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.20% | - |
| Apr 28, 2026 | 4.62 | 4.92 | 4.62 | 4.92 | 4.92 | 5.99% | 210 |
| Apr 27, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.60% | - |
| Apr 24, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.26% | - |
| Apr 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.82% | - |
| Apr 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -19.44% | - |
| Apr 21, 2026 | 5.08 | 5.84 | 5.08 | 5.77 | 5.77 | 13.93% | 3,360 |
| Apr 20, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 3.27% | - |
| Apr 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | - |