Adocia SA (LON:0QAI)
London · Delayed Price · Currency is GBP · Price in EUR 3.934
-0.014 (-0.35%)
At close: Sep 8, 2026
LON:0QAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | -0.35% | 10 |
| Sep 7, 2026 | 3.99 | 4.01 | 3.95 | 3.95 | 3.95 | -2.33% | 273 |
| Sep 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.75% | 49 |
| Sep 2, 2026 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | 2.85% | 66 |
| Sep 1, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 224 |
| Aug 31, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | -0.15% | 6 |
| Aug 28, 2026 | 4.02 | 4.05 | 4.01 | 4.01 | 4.01 | -0.55% | 166 |
| Aug 26, 2026 | 4.02 | 4.09 | 4.02 | 4.03 | 4.03 | 1.67% | 1,535 |
| Aug 25, 2026 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -2.41% | 548 |
| Aug 24, 2026 | 4.13 | 4.17 | 4.06 | 4.06 | 4.06 | -1.17% | 931 |
| Aug 21, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.05% | 146 |
| Aug 20, 2026 | 4.27 | 4.27 | 4.11 | 4.11 | 4.11 | -2.42% | 89 |
| Aug 19, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.20% | - |
| Aug 18, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -1.61% | 4 |
| Aug 17, 2026 | 4.15 | 4.25 | 4.12 | 4.23 | 4.23 | 1.68% | 2,107 |
| Aug 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | 21 |
| Aug 13, 2026 | 4.12 | 4.21 | 4.12 | 4.20 | 4.20 | 1.45% | 1,250 |
| 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% | 506 |
| 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% | 1,441 |
| 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% | 11 |