Adocia SA (FRA:A89)
Germany · Delayed Price · Currency is EUR 3.972
-0.060 (-1.49%)
Last updated: Aug 27, 2026, 9:04 AM CET
FRA:A89 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% | - |
| Aug 25, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.36% | - |
| Aug 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.22% | - |
| Aug 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.02% | - |
| Aug 20, 2026 | 4.24 | 4.24 | 4.10 | 4.10 | 4.10 | -1.72% | - |
| Aug 19, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.48% | - |
| Aug 18, 2026 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -0.91% | - |
| Aug 17, 2026 | 4.13 | 4.19 | 4.13 | 4.19 | 4.19 | 1.60% | - |
| Aug 14, 2026 | 4.21 | 4.21 | 4.13 | 4.13 | 4.13 | -2.92% | - |
| Aug 13, 2026 | 4.09 | 4.25 | 4.09 | 4.25 | 4.25 | 3.66% | - |
| Aug 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.05% | - |
| Aug 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.92% | - |
| Aug 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.87% | - |
| Aug 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.54% | - |
| Aug 6, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | 2.15% | - |
| Aug 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.06% | - |
| Aug 4, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.71% | - |
| Aug 3, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.50% | - |
| Jul 31, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.17% | - |
| Jul 30, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.36% | - |
| Jul 29, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.76% | - |
| Jul 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.78% | - |
| Jul 27, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.73% | - |
| Jul 24, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.43% | - |
| Jul 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.72% | - |
| Jul 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Jul 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.70% | - |
| Jul 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.11% | - |
| Jul 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.59% | - |
| Jul 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.67% | - |
| Jul 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.23% | - |
| Jul 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.59% | - |
| Jul 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -5.13% | - |
| Jul 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.72% | - |
| Jul 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.89% | - |
| Jul 8, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -5.56% | - |
| Jul 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.43% | - |
| Jul 6, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.60% | - |
| Jul 3, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 3.86% | - |
| Jul 2, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.27% | - |
| Jul 1, 2026 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | 0.10% | - |
| Jun 30, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.94% | - |
| Jun 29, 2026 | 4.17 | 4.17 | 4.05 | 4.05 | 4.05 | 3.00% | - |
| 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% | - |