Adocia SA (FRA:A89)
Germany · Delayed Price · Currency is EUR 2.380
+0.058 (2.50%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:A89 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.50% | 3,600 |
| Oct 22, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -6.75% | - |
| Oct 21, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 11.06% | - |
| Oct 20, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.54% | - |
| Oct 19, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -17.53% | - |
| Oct 16, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 12.67% | 3,600 |
| Oct 15, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 18.11% | - |
| Oct 14, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.74% | - |
| Oct 13, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.39% | - |
| Oct 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.39% | - |
| Oct 9, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.28% | - |
| Oct 8, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.75% | - |
| Oct 7, 2026 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -0.87% | - |
| Oct 6, 2026 | 2.20 | 2.21 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Oct 5, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -5.78% | - |
| Oct 2, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -8.46% | - |
| Oct 1, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -6.75% | - |
| Sep 30, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.61% | - |
| Sep 29, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.92% | - |
| Sep 28, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -4.63% | - |
| Sep 25, 2026 | 3.50 | 3.50 | 2.72 | 2.72 | 2.72 | -21.10% | - |
| Sep 24, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.54% | - |
| Sep 23, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.40% | - |
| Sep 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.57% | - |
| Sep 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.14% | - |
| Sep 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.44% | - |
| Sep 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.99% | - |
| Sep 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.40% | - |
| Sep 15, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.43% | - |
| Sep 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.64% | - |
| Sep 11, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.07% | - |
| Sep 10, 2026 | 3.87 | 3.87 | 3.75 | 3.75 | 3.75 | -3.60% | - |
| Sep 9, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.46% | - |
| Sep 8, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.51% | - |
| Sep 7, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.96% | - |
| Sep 4, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.79% | - |
| Sep 3, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.83% | - |
| Sep 2, 2026 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 4.17% | - |
| Sep 1, 2026 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | -1.65% | - |
| Aug 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.10% | - |
| Aug 28, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.50% | - |
| Aug 27, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.49% | - |
| 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% | - |