Adocia SA (EPA:ADOC)
France
· Delayed Price · Currency is EUR 8.19
-0.17 (-2.03%)
Sep 12, 2025, 5:35 PM CET
Adocia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.44 | 8.58 | 8.07 | 8.19 | 8.19 | -2.03% | 230,901 |
| Sep 11, 2025 | 7.95 | 9.00 | 7.92 | 8.36 | 8.36 | 5.29% | 540,424 |
| Sep 10, 2025 | 8.01 | 8.17 | 7.83 | 7.94 | 7.94 | -1.37% | 146,113 |
| Sep 9, 2025 | 7.80 | 8.14 | 7.66 | 8.05 | 8.05 | 4.27% | 217,954 |
| Sep 8, 2025 | 7.98 | 8.08 | 7.67 | 7.72 | 7.72 | -3.86% | 171,023 |
| Sep 5, 2025 | 7.91 | 8.52 | 7.74 | 8.03 | 8.03 | 0.75% | 283,400 |
| Sep 4, 2025 | 8.31 | 8.39 | 7.79 | 7.97 | 7.97 | -2.69% | 272,271 |
| Sep 3, 2025 | 8.09 | 8.29 | 8.00 | 8.19 | 8.19 | 0.86% | 169,385 |
| Sep 2, 2025 | 7.99 | 8.60 | 7.86 | 8.12 | 8.12 | 2.40% | 420,149 |
| Sep 1, 2025 | 8.26 | 8.36 | 7.90 | 7.93 | 7.93 | -4.23% | 275,926 |
| Aug 29, 2025 | 8.61 | 9.25 | 8.28 | 8.28 | 8.28 | -5.69% | 479,658 |
| Aug 28, 2025 | 7.78 | 8.90 | 7.70 | 8.78 | 8.78 | 15.22% | 768,603 |
| Aug 27, 2025 | 8.20 | 8.43 | 7.62 | 7.62 | 7.62 | -8.19% | 495,666 |
| Aug 26, 2025 | 8.59 | 8.70 | 8.17 | 8.30 | 8.30 | -6.64% | 545,135 |
| Aug 25, 2025 | 9.10 | 9.40 | 8.54 | 8.89 | 8.89 | -0.11% | 532,752 |
| Aug 22, 2025 | 8.51 | 9.10 | 8.46 | 8.90 | 8.90 | 4.58% | 428,448 |
| Aug 21, 2025 | 8.12 | 9.61 | 8.07 | 8.51 | 8.51 | 3.78% | 958,827 |
| Aug 20, 2025 | 8.45 | 8.88 | 7.95 | 8.20 | 8.20 | -4.98% | 714,246 |
| Aug 19, 2025 | 9.60 | 9.93 | 8.63 | 8.63 | 8.63 | -11.40% | 743,641 |
| Aug 18, 2025 | 9.85 | 10.30 | 9.18 | 9.74 | 9.74 | -1.02% | 607,581 |
| Aug 15, 2025 | 9.88 | 11.10 | 9.61 | 9.84 | 9.84 | -2.57% | 1,282,553 |
| Aug 14, 2025 | 8.37 | 10.10 | 8.20 | 10.10 | 10.10 | 20.38% | 691,640 |
| Aug 13, 2025 | 8.85 | 8.94 | 7.99 | 8.39 | 8.39 | -4.77% | 1,029,013 |
| Aug 12, 2025 | 6.74 | 8.81 | 6.64 | 8.81 | 8.81 | 30.71% | 1,526,591 |
| Aug 11, 2025 | 6.78 | 6.90 | 6.46 | 6.74 | 6.74 | 0.60% | 192,904 |
| Aug 8, 2025 | 6.68 | 6.78 | 6.60 | 6.70 | 6.70 | 0.75% | 136,062 |
| Aug 7, 2025 | 6.52 | 6.70 | 6.44 | 6.65 | 6.65 | 1.22% | 250,314 |
| Aug 6, 2025 | 6.84 | 6.84 | 6.44 | 6.57 | 6.57 | -3.95% | 330,211 |
| Aug 5, 2025 | 6.88 | 7.03 | 6.66 | 6.84 | 6.84 | 1.48% | 288,936 |
| Aug 4, 2025 | 6.76 | 6.90 | 6.54 | 6.74 | 6.74 | 0.60% | 366,680 |
| Aug 1, 2025 | 7.16 | 7.30 | 6.60 | 6.70 | 6.70 | -6.42% | 588,108 |
| Jul 31, 2025 | 7.38 | 7.79 | 7.10 | 7.16 | 7.16 | -3.63% | 439,974 |
| Jul 30, 2025 | 7.50 | 8.05 | 7.34 | 7.43 | 7.43 | -3.88% | 492,491 |
| Jul 29, 2025 | 8.05 | 8.49 | 7.62 | 7.73 | 7.73 | -3.98% | 553,631 |
| Jul 28, 2025 | 9.10 | 9.20 | 7.80 | 8.05 | 8.05 | 5.92% | 1,084,972 |
| Jul 25, 2025 | 5.84 | 9.66 | 5.71 | 7.60 | 7.60 | 43.13% | 2,790,934 |
| Jul 24, 2025 | 5.20 | 5.71 | 4.98 | 5.31 | 5.31 | 7.06% | 858,222 |
| Jul 23, 2025 | 4.32 | 5.09 | 3.94 | 4.96 | 4.96 | 16.43% | 924,434 |
| Jul 22, 2025 | 4.36 | 4.39 | 4.21 | 4.26 | 4.26 | -2.52% | 81,262 |
| Jul 21, 2025 | 4.10 | 4.45 | 4.10 | 4.37 | 4.37 | 5.81% | 300,738 |
| Jul 18, 2025 | 4.55 | 4.55 | 4.10 | 4.13 | 4.13 | -8.63% | 301,508 |
| Jul 17, 2025 | 4.69 | 4.85 | 4.49 | 4.52 | 4.52 | -0.22% | 392,704 |
| Jul 16, 2025 | 3.95 | 4.64 | 3.94 | 4.53 | 4.53 | 14.68% | 556,139 |
| Jul 15, 2025 | 3.78 | 4.14 | 3.78 | 3.95 | 3.95 | 5.33% | 279,741 |
| Jul 14, 2025 | 3.75 | 3.80 | 3.75 | 3.75 | 3.75 | -0.27% | 39,815 |
| Jul 11, 2025 | 3.86 | 3.86 | 3.74 | 3.76 | 3.76 | -1.57% | 55,287 |
| Jul 10, 2025 | 3.90 | 3.98 | 3.76 | 3.82 | 3.82 | -2.55% | 119,009 |
| Jul 9, 2025 | 3.81 | 3.98 | 3.80 | 3.92 | 3.92 | 2.35% | 87,987 |
| Jul 8, 2025 | 3.65 | 3.84 | 3.63 | 3.83 | 3.83 | 4.36% | 111,446 |
| Jul 7, 2025 | 3.76 | 3.76 | 3.62 | 3.67 | 3.67 | -2.91% | 101,529 |