Adocia SA (LON:0QAI)
London · Delayed Price · Currency is GBP · Price in EUR 4.540
-0.265 (-5.52%)
At close: Mar 27, 2026
LON:0QAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.62 | 4.62 | 4.50 | 4.54 | 4.54 | -5.52% | 112 |
| Mar 26, 2026 | 4.91 | 4.91 | 4.81 | 4.81 | 4.81 | -1.74% | 114 |
| Mar 25, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 2.41% | 102 |
| Mar 24, 2026 | 4.96 | 4.96 | 4.78 | 4.78 | 4.78 | -8.52% | 286 |
| Mar 23, 2026 | 5.10 | 5.22 | 5.10 | 5.22 | 5.22 | -3.87% | 114 |
| Mar 20, 2026 | 5.55 | 5.59 | 5.43 | 5.43 | 5.43 | -2.34% | 224 |
| Mar 19, 2026 | 5.70 | 5.70 | 5.56 | 5.56 | 5.56 | -2.46% | 5,008 |
| Mar 18, 2026 | 5.77 | 5.77 | 5.70 | 5.70 | 5.70 | -2.38% | 340 |
| Mar 17, 2026 | 5.85 | 5.85 | 5.72 | 5.84 | 5.84 | 1.02% | 80,251 |
| Mar 16, 2026 | 5.84 | 5.84 | 5.78 | 5.78 | 5.78 | -1.37% | 152 |
| Mar 13, 2026 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | -4.87% | 836 |
| Mar 12, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.07% | 1 |
| Mar 11, 2026 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | -2.33% | 24 |
| Mar 10, 2026 | 6.33 | 6.44 | 6.33 | 6.44 | 6.44 | 5.57% | 600 |
| Mar 9, 2026 | 6.04 | 6.10 | 5.99 | 6.10 | 6.10 | -3.33% | 2,150 |
| Mar 6, 2026 | 6.44 | 6.44 | 6.28 | 6.31 | 6.31 | -3.22% | 882 |
| Mar 5, 2026 | 6.60 | 6.68 | 6.52 | 6.52 | 6.52 | 2.68% | 142 |
| Mar 4, 2026 | 6.22 | 6.35 | 6.22 | 6.35 | 6.35 | 1.11% | 91 |
| Mar 3, 2026 | 6.50 | 6.50 | 6.26 | 6.28 | 6.28 | -5.99% | 4,301 |
| Mar 2, 2026 | 6.40 | 6.69 | 6.33 | 6.68 | 6.68 | -3.88% | 2,572 |
| Feb 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.91% | - |
| Feb 26, 2026 | 6.78 | 6.82 | 6.65 | 6.82 | 6.82 | 1.19% | 129 |
| Feb 25, 2026 | 6.50 | 6.74 | 6.50 | 6.74 | 6.74 | -0.15% | 3,456 |
| Feb 24, 2026 | 6.68 | 6.75 | 6.68 | 6.75 | 6.75 | -0.88% | 2,167 |
| Feb 23, 2026 | 7.09 | 7.09 | 6.75 | 6.81 | 6.81 | -1.59% | 495 |
| Feb 20, 2026 | 6.98 | 7.00 | 6.90 | 6.92 | 6.92 | -1.00% | 2,704 |
| Feb 19, 2026 | 6.75 | 7.16 | 6.66 | 6.99 | 6.99 | 4.17% | 2,826 |
| Feb 18, 2026 | 7.04 | 7.04 | 6.65 | 6.71 | 6.71 | -5.23% | 4,315 |
| Feb 17, 2026 | 6.65 | 7.13 | 6.65 | 7.08 | 7.08 | 6.63% | 2,350 |
| Feb 16, 2026 | 6.44 | 6.69 | 6.44 | 6.64 | 6.64 | 5.56% | 1,526 |
| Feb 13, 2026 | 6.21 | 6.29 | 6.21 | 6.29 | 6.29 | 0.32% | 3,135 |
| Feb 12, 2026 | 6.49 | 6.49 | 6.27 | 6.27 | 6.27 | -4.13% | 51 |
| Feb 11, 2026 | 6.65 | 6.65 | 6.51 | 6.54 | 6.54 | -4.66% | 4,725 |
| Feb 10, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 4.57% | 130 |
| Feb 9, 2026 | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | 1.55% | 57 |
| Feb 6, 2026 | 6.60 | 6.61 | 6.46 | 6.46 | 6.46 | -3.29% | 2,117 |
| Feb 5, 2026 | 6.88 | 6.95 | 6.68 | 6.68 | 6.68 | -5.52% | 3,957 |
| Feb 4, 2026 | 7.21 | 7.24 | 7.04 | 7.07 | 7.07 | -4.46% | 1,178 |
| Feb 3, 2026 | 6.83 | 7.45 | 6.75 | 7.40 | 7.40 | 9.47% | 2,648 |
| Feb 2, 2026 | 6.47 | 6.76 | 6.46 | 6.76 | 6.76 | 9.21% | 510 |
| Jan 30, 2026 | 6.02 | 6.19 | 6.02 | 6.19 | 6.19 | 3.69% | 658 |
| Jan 29, 2026 | 6.08 | 6.08 | 5.96 | 5.97 | 5.97 | -1.32% | 1,462 |
| Jan 28, 2026 | 6.12 | 6.12 | 6.05 | 6.05 | 6.05 | -1.63% | 1,433 |
| Jan 27, 2026 | 6.21 | 6.21 | 6.15 | 6.15 | 6.15 | -1.13% | 144 |
| Jan 26, 2026 | 6.39 | 6.39 | 6.22 | 6.22 | 6.22 | -5.47% | 556 |
| Jan 23, 2026 | 6.33 | 6.63 | 6.33 | 6.58 | 6.58 | 5.45% | 2,338 |
| Jan 22, 2026 | 6.16 | 6.27 | 6.16 | 6.24 | 6.24 | 2.80% | 1,241 |
| Jan 21, 2026 | 5.96 | 6.07 | 5.92 | 6.07 | 6.07 | 3.58% | 1,350 |
| Jan 20, 2026 | 5.86 | 5.90 | 5.82 | 5.86 | 5.86 | -1.51% | 382 |
| Jan 19, 2026 | 5.96 | 5.96 | 5.89 | 5.95 | 5.95 | -1.82% | 2,754 |