Adocia SA (LON:0QAI)
London · Delayed Price · Currency is GBP · Price in EUR 4.140
+0.048 (1.17%)
At close: Aug 11, 2026
LON:0QAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 1.17% | 21 |
| Aug 10, 2026 | 4.16 | 4.16 | 4.09 | 4.09 | 4.09 | -1.25% | 505 |
| Aug 7, 2026 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | 3.60% | 629 |
| Aug 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.55% | 54 |
| Aug 4, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.86% | 111 |
| Aug 3, 2026 | 4.04 | 4.04 | 3.91 | 3.91 | 3.91 | -2.74% | 1,440 |
| Jul 31, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.40% | 6 |
| Jul 29, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.96% | 44 |
| Jul 28, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | 1.24% | 57 |
| Jul 27, 2026 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | 1.41% | 50 |
| Jul 24, 2026 | 3.81 | 3.82 | 3.81 | 3.82 | 3.82 | 2.74% | 547 |
| Jul 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.21% | 4 |
| Jul 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| Jul 17, 2026 | 3.78 | 3.80 | 3.75 | 3.80 | 3.80 | -3.06% | 47 |
| Jul 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.59% | 253 |
| Jul 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.55% | 1,000 |
| Jul 13, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -3.20% | 21 |
| Jul 10, 2026 | 3.91 | 3.91 | 3.81 | 3.81 | 3.81 | -0.94% | 457 |
| Jul 9, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.05% | 1,000 |
| Jul 8, 2026 | 3.97 | 4.00 | 3.75 | 3.81 | 3.81 | -3.79% | 17,485 |
| Jul 7, 2026 | 4.08 | 4.09 | 3.96 | 3.96 | 3.96 | -6.07% | 103 |
| Jul 6, 2026 | 4.28 | 4.28 | 4.18 | 4.21 | 4.21 | -4.40% | 2,873 |
| Jul 3, 2026 | 4.32 | 4.44 | 4.32 | 4.41 | 4.41 | 6.83% | 812 |
| Jul 2, 2026 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | -1.62% | 1,930 |
| Jul 1, 2026 | 4.08 | 4.19 | 4.08 | 4.19 | 4.19 | 0.48% | 10 |
| Jun 30, 2026 | 4.14 | 4.18 | 4.14 | 4.17 | 4.17 | -0.86% | 252 |
| Jun 29, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.43% | - |
| 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 |