Adocia SA (LON:0QAI)
London · Delayed Price · Currency is GBP · Price in EUR 4.216
-0.308 (-6.81%)
At close: Jun 3, 2026
LON:0QAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 4.35 | 4.38 | 4.35 | 4.35 | 4.35 | 2.64% | 73 |
| Apr 13, 2026 | 4.60 | 4.60 | 4.20 | 4.24 | 4.24 | -7.14% | 73,544 |
| Apr 9, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -2.31% | 7 |
| Apr 8, 2026 | 4.67 | 4.74 | 4.63 | 4.67 | 4.67 | 8.70% | 215 |
| Apr 7, 2026 | 4.65 | 4.65 | 4.30 | 4.30 | 4.30 | -8.12% | 215 |
| Apr 2, 2026 | 4.57 | 4.68 | 4.57 | 4.68 | 4.68 | -2.70% | 203 |
| Apr 1, 2026 | 4.81 | 4.83 | 4.81 | 4.81 | 4.81 | 3.55% | 271 |
| Mar 31, 2026 | 4.67 | 4.72 | 4.65 | 4.65 | 4.65 | 0.98% | 32 |
| Mar 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | 43 |
| 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 |