Skip to main content
Adocia SA (EPA:ADOC)
France flag France · Delayed Price · Currency is EUR
6.30
-0.16 (-2.48%)
Mar 6, 2026, 5:37 PM CET

Adocia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20266.686.796.466.466.46-1.37%249,961
Mar 4, 20266.256.656.256.556.555.31%144,220
Mar 3, 20266.566.566.226.226.22-6.33%235,868
Mar 2, 20266.316.746.196.646.64-0.90%163,455
Feb 27, 20266.907.026.676.706.70-2.47%203,453
Feb 26, 20266.786.886.606.876.871.93%170,520
Feb 25, 20266.646.856.466.746.74-1.75%334,924
Feb 24, 20266.846.926.686.866.86-145,671
Feb 23, 20267.067.176.736.866.86-2.00%209,459
Feb 20, 20266.987.006.887.007.000.29%110,649
Feb 19, 20266.797.276.626.986.981.90%368,149
Feb 18, 20267.057.096.606.856.85-1.72%333,602
Feb 17, 20266.607.146.506.976.975.45%459,271
Feb 16, 20266.436.756.266.616.613.61%216,538
Feb 13, 20266.216.406.156.386.382.74%118,875
Feb 12, 20266.486.556.186.216.21-3.27%216,331
Feb 11, 20266.666.676.426.426.42-5.59%209,234
Feb 10, 20266.686.906.556.806.802.72%250,732
Feb 9, 20266.676.756.526.626.621.38%150,741
Feb 6, 20266.646.696.396.536.53-2.54%349,074
Feb 5, 20266.986.986.666.706.70-4.29%235,130
Feb 4, 20267.227.346.967.007.00-4.63%576,252
Feb 3, 20266.837.456.757.347.347.31%760,493
Feb 2, 20266.506.946.396.846.846.87%614,066
Jan 30, 20266.026.485.966.406.406.31%388,197
Jan 29, 20266.096.185.916.026.02-1.15%223,348
Jan 28, 20266.146.206.036.096.09-0.81%221,064
Jan 27, 20266.216.276.126.146.14-0.49%109,230
Jan 26, 20266.556.616.176.176.17-5.37%213,955
Jan 23, 20266.256.786.226.526.523.99%523,433
Jan 22, 20266.156.326.156.276.272.79%227,254
Jan 21, 20266.106.125.886.106.10-0.49%120,023
Jan 20, 20265.936.135.806.136.132.34%156,032
Jan 19, 20265.916.005.865.995.99-0.99%222,524
Jan 16, 20266.146.145.986.056.05-0.98%192,535
Jan 15, 20266.246.306.066.116.11-0.97%141,617
Jan 14, 20266.146.326.106.176.172.32%214,576
Jan 13, 20266.216.216.036.036.03-2.43%169,405
Jan 12, 20266.006.685.986.186.183.00%830,151
Jan 9, 20265.986.115.926.006.000.17%148,105
Jan 8, 20266.146.215.855.995.99-2.60%288,447
Jan 7, 20266.206.296.006.156.15-0.81%315,509
Jan 6, 20266.506.536.136.206.20-5.78%352,426
Jan 5, 20266.746.836.466.586.58-2.23%198,423
Jan 2, 20266.756.916.696.736.730.45%246,258
Dec 31, 20256.646.796.476.706.701.21%241,924
Dec 30, 20256.406.636.406.626.623.44%200,998
Dec 29, 20256.406.506.346.406.400.63%183,015
Dec 24, 20256.366.536.346.366.36-0.78%113,824
Dec 23, 20256.466.526.336.416.41-1.38%160,993
Dec 22, 20256.646.666.306.506.50-1.07%203,222
Dec 19, 20256.466.796.466.576.571.86%271,415
Dec 18, 20256.426.556.316.456.450.47%205,372
Dec 17, 20256.576.676.326.426.42-2.28%288,400
Dec 16, 20256.816.846.526.576.57-3.38%227,995
Dec 15, 20257.007.106.806.806.80-2.86%178,840
Dec 12, 20257.207.367.007.007.00-1.13%264,410
Dec 11, 20257.037.126.937.087.081.87%119,002
Dec 10, 20256.997.326.906.956.950.29%350,368
Dec 9, 20257.127.196.746.936.93-2.94%366,901
Dec 8, 20257.697.707.107.147.14-5.31%376,185
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