Adocia SA (FRA:A89)
Germany · Delayed Price · Currency is EUR 4.670
-0.012 (-0.26%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:A89 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.30% | - |
| Apr 15, 2026 | 4.63 | 4.71 | 4.63 | 4.71 | 4.71 | 9.73% | 3,200 |
| Apr 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -8.52% | - |
| Apr 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.73% | - |
| Apr 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.44% | - |
| Apr 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.48% | - |
| Apr 8, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.64% | - |
| Apr 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.66% | - |
| Apr 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Apr 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.78% | - |
| Mar 31, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2.52% | - |
| Mar 30, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.77% | - |
| 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% | - |