Adocia SA (LON:0QAI)
London · Delayed Price · Currency is GBP · Price in EUR 6.54
-0.32 (-4.66%)
At close: Feb 11, 2026
Adocia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 6.08 | 6.08 | 6.00 | 6.06 | 6.06 | -1.46% | 181 |
| Jan 15, 2026 | 6.30 | 6.30 | 6.14 | 6.15 | 6.15 | -0.81% | 729 |
| Jan 14, 2026 | 6.13 | 6.27 | 6.13 | 6.20 | 6.20 | 1.81% | 570 |
| Jan 13, 2026 | 6.22 | 6.22 | 6.06 | 6.09 | 6.09 | -1.30% | 49 |
| Jan 12, 2026 | 5.99 | 6.52 | 5.99 | 6.17 | 6.17 | 1.98% | 3,408 |
| Jan 9, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 3.07% | 31 |
| Jan 8, 2026 | 6.15 | 6.15 | 5.87 | 5.87 | 5.87 | -2.72% | 4,133 |
| Jan 7, 2026 | 6.03 | 6.11 | 6.03 | 6.03 | 6.03 | -2.83% | 5,325 |
| Jan 6, 2026 | 6.48 | 6.48 | 6.18 | 6.21 | 6.21 | -5.34% | 1,010 |
| Jan 5, 2026 | 6.76 | 6.84 | 6.47 | 6.56 | 6.56 | -3.39% | 3,436 |
| Jan 2, 2026 | 6.75 | 6.90 | 6.73 | 6.79 | 6.79 | 3.03% | 1,770 |
| Dec 31, 2025 | 6.64 | 6.64 | 6.57 | 6.59 | 6.59 | - | 211 |
| Dec 30, 2025 | 6.58 | 6.59 | 6.53 | 6.59 | 6.59 | 3.29% | 602 |
| Dec 29, 2025 | 6.40 | 6.47 | 6.38 | 6.38 | 6.38 | -0.31% | 222 |
| Dec 24, 2025 | 6.38 | 6.50 | 6.38 | 6.40 | 6.40 | -0.31% | 1,058 |
| Dec 23, 2025 | 6.46 | 6.47 | 6.42 | 6.42 | 6.42 | 0.63% | 10 |
| Dec 22, 2025 | 6.66 | 6.66 | 6.36 | 6.38 | 6.38 | -3.77% | 152 |
| Dec 19, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 2.63% | 30 |
| Dec 18, 2025 | 6.45 | 6.46 | 6.38 | 6.46 | 6.46 | 1.73% | 386 |
| Dec 17, 2025 | 6.58 | 6.58 | 6.35 | 6.35 | 6.35 | -2.61% | 55 |
| Dec 16, 2025 | 6.76 | 6.76 | 6.52 | 6.52 | 6.52 | -4.40% | 1,547 |
| Dec 15, 2025 | 7.00 | 7.04 | 6.82 | 6.82 | 6.82 | -4.08% | 3,167 |
| Dec 12, 2025 | 7.20 | 7.32 | 7.11 | 7.11 | 7.11 | 1.43% | 156 |
| Dec 10, 2025 | 7.25 | 7.30 | 7.01 | 7.01 | 7.01 | 1.74% | 1,365 |
| Dec 9, 2025 | 7.14 | 7.14 | 6.84 | 6.89 | 6.89 | -4.17% | 177 |
| Dec 8, 2025 | 7.69 | 7.69 | 7.19 | 7.19 | 7.19 | -4.13% | 410 |
| Dec 5, 2025 | 7.49 | 7.55 | 7.22 | 7.50 | 7.50 | -2.34% | 1,207 |
| Dec 4, 2025 | 7.90 | 7.90 | 7.66 | 7.68 | 7.68 | -3.03% | 166 |
| Dec 3, 2025 | 8.03 | 8.03 | 7.92 | 7.92 | 7.92 | -3.06% | 9 |
| Dec 2, 2025 | 7.98 | 8.27 | 7.98 | 8.17 | 8.17 | 2.77% | 716 |
| Dec 1, 2025 | 8.01 | 8.01 | 7.95 | 7.95 | 7.95 | -1.12% | 10 |