Adocia SA (FRA:A89)
Germany · Delayed Price · Currency is EUR 4.520
-0.294 (-6.11%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:A89 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |