Adocia SA (LON:0QAI)
London · Delayed Price · Currency is GBP · Price in EUR 3.974
-0.044 (-1.10%)
At close: Jun 25, 2026
LON:0QAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.09 | 4.19 | 4.09 | 4.19 | 4.19 | 5.49% | 1,003 |
| Jun 25, 2026 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -1.10% | 55 |
| Jun 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.81% | 1 |
| Jun 23, 2026 | 4.02 | 4.13 | 4.02 | 4.13 | 4.13 | 2.02% | 36 |
| Jun 22, 2026 | 4.13 | 4.16 | 4.05 | 4.05 | 4.05 | -2.92% | 394 |
| Jun 19, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -3.16% | 12 |
| Jun 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.82% | 50 |
| Jun 16, 2026 | 4.44 | 4.64 | 4.39 | 4.39 | 4.39 | -0.68% | 123 |
| Jun 15, 2026 | 4.31 | 4.42 | 4.31 | 4.42 | 4.42 | 3.46% | 1,078 |
| Jun 12, 2026 | 4.15 | 4.32 | 4.15 | 4.27 | 4.27 | 5.01% | 91 |
| Jun 11, 2026 | 4.05 | 4.12 | 4.03 | 4.07 | 4.07 | 3.25% | 691 |
| Jun 10, 2026 | 4.00 | 4.00 | 3.91 | 3.94 | 3.94 | -2.04% | 1,073 |
| Jun 9, 2026 | 4.17 | 4.17 | 4.02 | 4.02 | 4.02 | -3.64% | 128 |
| Jun 8, 2026 | 4.23 | 4.35 | 4.14 | 4.17 | 4.17 | -2.52% | 1,138 |
| Jun 5, 2026 | 4.29 | 4.50 | 4.20 | 4.28 | 4.28 | 1.95% | 2,183 |
| Jun 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.38% | 2 |
| Jun 3, 2026 | 4.50 | 4.52 | 4.04 | 4.22 | 4.22 | -6.81% | 4,551 |
| Jun 2, 2026 | 4.83 | 4.83 | 4.52 | 4.52 | 4.52 | -5.36% | 4,724 |
| Jun 1, 2026 | 4.94 | 4.94 | 4.78 | 4.78 | 4.78 | -5.16% | 3,862 |
| May 29, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.10% | 381 |
| May 28, 2026 | 5.01 | 5.05 | 4.99 | 5.05 | 5.05 | 3.04% | 1,491 |
| May 27, 2026 | 4.81 | 4.90 | 4.81 | 4.90 | 4.90 | 1.87% | 231 |
| May 26, 2026 | 4.93 | 4.93 | 4.79 | 4.81 | 4.81 | -2.95% | 145 |
| May 25, 2026 | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | 0.94% | 4 |
| May 22, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 0.41% | 35 |
| May 21, 2026 | 5.14 | 5.14 | 4.89 | 4.89 | 4.89 | -3.44% | 203 |
| May 20, 2026 | 4.94 | 5.06 | 4.94 | 5.06 | 5.06 | 3.31% | 50 |
| May 19, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 0.53% | 10 |
| May 18, 2026 | 4.86 | 4.90 | 4.86 | 4.87 | 4.87 | -4.66% | 32 |
| May 15, 2026 | 5.22 | 5.22 | 5.09 | 5.11 | 5.11 | 1.89% | 298 |
| May 14, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | -2.62% | 55 |
| May 13, 2026 | 5.09 | 5.15 | 5.09 | 5.15 | 5.15 | 5.32% | 262 |
| May 12, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.21% | 3 |
| May 11, 2026 | 4.98 | 5.02 | 4.95 | 4.95 | 4.95 | 2.19% | 97 |
| May 8, 2026 | 4.89 | 4.89 | 4.80 | 4.84 | 4.84 | -3.70% | 87 |
| May 7, 2026 | 5.12 | 5.22 | 5.03 | 5.03 | 5.03 | 3.71% | 456 |
| May 6, 2026 | 4.71 | 4.85 | 4.71 | 4.85 | 4.85 | 4.44% | 660 |
| May 5, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -2.11% | 108 |
| May 4, 2026 | 4.81 | 4.87 | 4.72 | 4.74 | 4.74 | 0.04% | 633 |
| Apr 30, 2026 | 4.72 | 4.74 | 4.69 | 4.74 | 4.74 | 0.85% | 57 |
| Apr 29, 2026 | 4.95 | 4.97 | 4.70 | 4.70 | 4.70 | -2.77% | 120 |
| Apr 28, 2026 | 4.65 | 4.94 | 4.65 | 4.84 | 4.84 | 4.45% | 1,098 |
| Apr 27, 2026 | 4.62 | 4.72 | 4.62 | 4.63 | 4.63 | -0.43% | 161 |
| Apr 24, 2026 | 4.72 | 4.79 | 4.65 | 4.65 | 4.65 | -1.98% | 18 |
| Apr 23, 2026 | 4.78 | 4.84 | 4.70 | 4.74 | 4.74 | -0.38% | 1,977 |
| Apr 22, 2026 | 5.72 | 5.72 | 4.74 | 4.76 | 4.76 | -18.18% | 9,250 |
| Apr 21, 2026 | 5.05 | 6.36 | 5.05 | 5.82 | 5.82 | 15.82% | 3,143 |
| Apr 20, 2026 | 5.06 | 5.16 | 4.92 | 5.03 | 5.03 | -0.69% | 3,212 |
| Apr 17, 2026 | 5.02 | 5.22 | 5.02 | 5.06 | 5.06 | 8.03% | 5,202 |
| Apr 15, 2026 | 4.77 | 4.77 | 4.68 | 4.68 | 4.68 | 7.63% | 114 |