Skip to main content
Adocia SA (EPA:ADOC)
France flag France · Delayed Price · Currency is EUR
7.54
+0.02 (0.27%)
At close: Dec 5, 2025

Adocia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.477.657.147.547.540.27%400,957
Dec 4, 20257.907.907.487.527.52-5.05%333,182
Dec 3, 20258.058.077.907.927.92-1.12%69,251
Dec 2, 20258.008.358.008.018.010.50%207,362
Dec 1, 20258.018.067.917.977.97-1.48%90,603
Nov 28, 20258.178.208.018.098.09-0.37%115,722
Nov 27, 20258.008.257.908.128.122.78%159,031
Nov 26, 20258.138.237.887.907.90-2.35%112,385
Nov 25, 20258.448.618.098.098.09-1.94%325,800
Nov 24, 20257.858.297.838.258.256.04%173,543
Nov 21, 20257.778.107.707.787.78-2.38%260,699
Nov 20, 20258.208.267.977.977.97-0.87%125,175
Nov 19, 20258.528.557.958.048.04-5.08%334,720
Nov 18, 20258.758.758.468.478.47-4.08%209,738
Nov 17, 20258.898.928.698.838.83-0.56%129,364
Nov 14, 20258.808.888.668.888.880.79%94,188
Nov 13, 20259.009.408.818.818.81-2.11%283,233
Nov 12, 20259.129.658.969.009.001.35%553,205
Nov 11, 20258.809.018.788.888.880.34%88,713
Nov 10, 20258.799.058.778.858.851.96%187,585
Nov 7, 20258.969.048.568.688.68-2.80%170,264
Nov 6, 20258.909.218.808.938.930.34%245,128
Nov 5, 20258.888.968.808.908.90-1.55%96,892
Nov 4, 20258.889.088.659.049.041.46%169,816
Nov 3, 20258.979.328.788.918.912.18%275,750
Oct 31, 20259.089.148.688.728.72-3.75%272,358
Oct 30, 20259.609.608.999.069.06-5.92%319,863
Oct 29, 20259.509.769.399.639.631.80%268,144
Oct 28, 20259.089.679.039.469.464.88%601,731
Oct 27, 20259.059.458.959.029.021.12%331,261
Oct 24, 20258.559.128.298.928.924.94%377,173
Oct 23, 20258.648.668.208.508.50-1.85%360,999
Oct 22, 20258.588.818.358.668.660.46%317,817
Oct 21, 20259.409.408.558.628.62-8.59%545,231
Oct 20, 202510.1410.149.139.439.43-4.46%610,166
Oct 17, 20259.9810.189.509.879.87-1.10%386,504
Oct 16, 202510.7410.989.809.989.98-7.59%845,936
Oct 15, 202512.3012.4010.5010.8010.807.78%1,402,974
Oct 14, 202510.7411.389.8010.0210.02-4.93%1,129,729
Oct 13, 20259.9810.549.4610.5410.548.10%723,137
Oct 10, 202510.5010.829.509.759.75-6.97%1,360,874
Oct 9, 20257.8510.487.8310.4810.4835.40%2,075,304
Oct 8, 20257.828.027.707.747.74-1.40%195,166
Oct 7, 20257.418.127.417.857.855.09%279,609
Oct 6, 20257.637.677.387.477.47-2.86%239,575
Oct 3, 20257.808.027.617.697.69-0.26%254,190
Oct 2, 20258.198.277.707.717.71-5.51%274,692
Oct 1, 20258.158.458.038.168.160.49%272,337
Sep 30, 20257.608.327.608.128.126.84%557,184
Sep 29, 20257.347.737.127.607.604.11%253,634
Sep 26, 20257.607.606.957.307.30-4.33%493,445
Sep 25, 20257.907.987.637.637.63-1.93%145,389
Sep 24, 20257.748.077.717.787.78-0.26%182,172
Sep 23, 20258.278.277.807.807.80-6.92%279,331
Sep 22, 20257.658.537.538.388.3810.26%279,401
Sep 19, 20257.867.957.557.607.60-2.69%173,559
Sep 18, 20257.917.997.457.817.81-1.14%247,572
Sep 17, 20257.908.077.787.907.900.13%157,156
Sep 16, 20258.258.257.857.897.89-4.01%174,145
Sep 15, 20258.228.528.108.228.220.37%206,231
Sep 12, 20258.448.588.078.198.19-2.03%230,901
Sep 11, 20257.959.007.928.368.365.29%540,424
Sep 10, 20258.018.177.837.947.94-1.37%146,113
Sep 9, 20257.808.147.668.058.054.27%217,954
Sep 8, 20257.988.087.677.727.72-3.86%171,023
Sep 5, 20257.918.527.748.038.030.75%283,400
Sep 4, 20258.318.397.797.977.97-2.69%272,271
Sep 3, 20258.098.298.008.198.190.86%169,385
Sep 2, 20257.998.607.868.128.122.40%420,149
Sep 1, 20258.268.367.907.937.93-4.23%275,926
Aug 29, 20258.619.258.288.288.28-5.69%479,658
Aug 28, 20257.788.907.708.788.7815.22%768,603
Aug 27, 20258.208.437.627.627.62-8.19%495,666
Aug 26, 20258.598.758.038.308.30-6.64%545,135
Aug 25, 20259.109.408.548.898.89-0.11%532,752
Aug 22, 20258.519.108.468.908.904.58%428,448
Aug 21, 20258.129.618.078.518.513.78%958,827
Aug 20, 20258.458.887.958.208.20-4.98%714,246
Aug 19, 20259.609.938.638.638.63-11.40%743,641
Aug 18, 20259.8510.309.189.749.74-1.02%607,581
Aug 15, 20259.8811.109.619.849.84-2.57%1,282,553
Aug 14, 20258.3710.108.2010.1010.1020.38%691,640
Aug 13, 20258.858.947.998.398.39-4.77%1,029,013
Aug 12, 20256.748.816.648.818.8130.71%1,526,591
Aug 11, 20256.786.906.466.746.740.60%192,904
Aug 8, 20256.686.786.606.706.700.75%136,062
Aug 7, 20256.526.706.446.656.651.22%250,314
Aug 6, 20256.846.846.446.576.57-3.95%330,211
Aug 5, 20256.887.036.666.846.841.48%288,936
Aug 4, 20256.766.906.546.746.740.60%366,680
Aug 1, 20257.167.306.606.706.70-6.42%588,108
Jul 31, 20257.387.797.107.167.16-3.63%439,974
Jul 30, 20257.508.057.347.437.43-3.88%492,491
Jul 29, 20258.058.497.627.737.73-3.98%553,631
Jul 28, 20259.109.207.808.058.055.92%1,084,972
Jul 25, 20255.849.665.717.607.6043.13%2,790,934
Jul 24, 20255.205.714.985.315.317.06%858,222
Jul 23, 20254.325.093.944.964.9616.43%924,434
Jul 22, 20254.364.404.214.264.26-2.41%81,262
Jul 21, 20254.104.454.104.374.375.82%300,738