Adocia SA (EPA:ADOC)
France
· Delayed Price · Currency is EUR 4.918
+0.274 (5.90%)
Apr 28, 2026, 5:35 PM CET
Adocia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.65 | 4.88 | 4.62 | 4.85 | - | 4.44% | 127,565 |
| Apr 27, 2026 | 4.62 | 4.72 | 4.62 | 4.64 | 4.64 | 0.13% | 142,180 |
| Apr 24, 2026 | 4.73 | 4.83 | 4.62 | 4.64 | 4.64 | -1.74% | 200,437 |
| Apr 23, 2026 | 4.74 | 4.85 | 4.68 | 4.72 | 4.72 | -0.34% | 198,982 |
| Apr 22, 2026 | 5.10 | 5.13 | 4.65 | 4.74 | 4.74 | -17.20% | 950,320 |
| Apr 21, 2026 | 5.12 | 6.39 | 5.01 | 5.72 | 5.72 | 16.83% | 1,000,397 |
| Apr 20, 2026 | 5.07 | 5.16 | 4.86 | 4.90 | 4.90 | -5.12% | 242,248 |
| Apr 17, 2026 | 4.60 | 5.25 | 4.60 | 5.16 | 5.16 | 11.79% | 415,392 |
| Apr 16, 2026 | 4.79 | 4.79 | 4.60 | 4.62 | 4.62 | -1.95% | 112,065 |
| Apr 15, 2026 | 4.74 | 4.79 | 4.64 | 4.71 | 4.71 | 0.81% | 141,162 |
| Apr 14, 2026 | 4.38 | 4.68 | 4.31 | 4.67 | 4.67 | 8.40% | 264,169 |
| Apr 13, 2026 | 4.60 | 4.60 | 4.16 | 4.31 | 4.31 | -8.65% | 658,976 |
| Apr 10, 2026 | 4.54 | 4.76 | 4.52 | 4.72 | 4.72 | 4.71% | 76,173 |
| Apr 9, 2026 | 4.66 | 4.66 | 4.49 | 4.50 | 4.50 | -2.09% | 66,357 |
| Apr 8, 2026 | 4.63 | 4.78 | 4.52 | 4.60 | 4.60 | 5.36% | 223,805 |
| Apr 7, 2026 | 4.65 | 4.68 | 4.28 | 4.37 | 4.37 | -5.91% | 208,282 |
| Apr 2, 2026 | 4.85 | 4.85 | 4.57 | 4.64 | 4.64 | -4.62% | 162,256 |
| Apr 1, 2026 | 4.80 | 4.89 | 4.75 | 4.87 | 4.87 | 3.95% | 161,075 |
| Mar 31, 2026 | 4.70 | 4.75 | 4.60 | 4.68 | 4.68 | 0.32% | 110,700 |
| Mar 30, 2026 | 4.60 | 4.70 | 4.53 | 4.67 | 4.67 | 2.19% | 134,658 |
| Mar 27, 2026 | 4.62 | 4.62 | 4.47 | 4.57 | 4.57 | -1.93% | 252,665 |
| Mar 26, 2026 | 4.90 | 4.90 | 4.66 | 4.66 | 4.66 | -5.39% | 111,662 |
| Mar 25, 2026 | 4.88 | 5.04 | 4.86 | 4.92 | 4.92 | 1.76% | 218,187 |
| Mar 24, 2026 | 5.28 | 5.28 | 4.76 | 4.84 | 4.84 | -8.60% | 379,508 |
| Mar 23, 2026 | 5.11 | 5.43 | 5.00 | 5.29 | 5.29 | -2.04% | 371,010 |
| Mar 20, 2026 | 5.55 | 5.62 | 5.36 | 5.40 | 5.40 | -1.82% | 168,241 |
| Mar 19, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 205,388 |
| Mar 18, 2026 | 5.86 | 5.90 | 5.67 | 5.70 | 5.70 | -2.23% | 154,302 |
| Mar 17, 2026 | 5.80 | 5.98 | 5.71 | 5.83 | 5.83 | 0.17% | 182,021 |
| Mar 16, 2026 | 6.06 | 6.06 | 5.76 | 5.82 | 5.82 | -1.85% | 162,727 |
| Mar 13, 2026 | 6.06 | 6.13 | 5.86 | 5.93 | 5.93 | -2.31% | 208,017 |
| Mar 12, 2026 | 6.16 | 6.20 | 6.00 | 6.07 | 6.07 | -2.57% | 122,428 |
| Mar 11, 2026 | 6.46 | 6.46 | 6.14 | 6.23 | 6.23 | -3.56% | 176,874 |
| Mar 10, 2026 | 6.40 | 6.68 | 6.28 | 6.46 | 6.46 | 3.53% | 275,432 |
| Mar 9, 2026 | 6.08 | 6.28 | 5.94 | 6.24 | 6.24 | -0.95% | 244,026 |
| Mar 6, 2026 | 6.46 | 6.53 | 6.25 | 6.30 | 6.30 | -2.48% | 128,447 |
| Mar 5, 2026 | 6.68 | 6.79 | 6.46 | 6.46 | 6.46 | -1.37% | 249,961 |
| Mar 4, 2026 | 6.25 | 6.65 | 6.25 | 6.55 | 6.55 | 5.31% | 144,220 |
| Mar 3, 2026 | 6.56 | 6.56 | 6.22 | 6.22 | 6.22 | -6.33% | 235,868 |
| Mar 2, 2026 | 6.31 | 6.74 | 6.19 | 6.64 | 6.64 | -0.90% | 163,455 |
| Feb 27, 2026 | 6.90 | 7.02 | 6.67 | 6.70 | 6.70 | -2.47% | 203,453 |
| Feb 26, 2026 | 6.78 | 6.88 | 6.60 | 6.87 | 6.87 | 1.93% | 170,520 |
| Feb 25, 2026 | 6.64 | 6.85 | 6.46 | 6.74 | 6.74 | -1.75% | 334,924 |
| Feb 24, 2026 | 6.84 | 6.92 | 6.68 | 6.86 | 6.86 | - | 145,671 |
| Feb 23, 2026 | 7.06 | 7.17 | 6.73 | 6.86 | 6.86 | -2.00% | 209,459 |
| Feb 20, 2026 | 6.98 | 7.00 | 6.88 | 7.00 | 7.00 | 0.29% | 110,649 |
| Feb 19, 2026 | 6.79 | 7.27 | 6.62 | 6.98 | 6.98 | 1.90% | 368,149 |
| Feb 18, 2026 | 7.05 | 7.09 | 6.60 | 6.85 | 6.85 | -1.72% | 333,602 |
| Feb 17, 2026 | 6.60 | 7.14 | 6.50 | 6.97 | 6.97 | 5.45% | 459,271 |
| Feb 16, 2026 | 6.43 | 6.75 | 6.26 | 6.61 | 6.61 | 3.61% | 216,538 |
| Feb 13, 2026 | 6.21 | 6.40 | 6.15 | 6.38 | 6.38 | 2.74% | 118,875 |
| Feb 12, 2026 | 6.48 | 6.55 | 6.18 | 6.21 | 6.21 | -3.27% | 216,331 |
| Feb 11, 2026 | 6.66 | 6.67 | 6.42 | 6.42 | 6.42 | -5.59% | 209,234 |
| Feb 10, 2026 | 6.68 | 6.90 | 6.55 | 6.80 | 6.80 | 2.72% | 250,732 |
| Feb 9, 2026 | 6.67 | 6.75 | 6.52 | 6.62 | 6.62 | 1.38% | 150,741 |
| Feb 6, 2026 | 6.64 | 6.69 | 6.39 | 6.53 | 6.53 | -2.54% | 349,074 |
| Feb 5, 2026 | 6.98 | 6.98 | 6.66 | 6.70 | 6.70 | -4.29% | 235,130 |
| Feb 4, 2026 | 7.22 | 7.34 | 6.96 | 7.00 | 7.00 | -4.63% | 576,252 |
| Feb 3, 2026 | 6.83 | 7.45 | 6.75 | 7.34 | 7.34 | 7.31% | 760,493 |
| Feb 2, 2026 | 6.50 | 6.94 | 6.39 | 6.84 | 6.84 | 6.87% | 614,066 |
| Jan 30, 2026 | 6.02 | 6.48 | 5.96 | 6.40 | 6.40 | 6.31% | 388,197 |
| Jan 29, 2026 | 6.09 | 6.18 | 5.91 | 6.02 | 6.02 | -1.15% | 223,348 |
| Jan 28, 2026 | 6.14 | 6.20 | 6.03 | 6.09 | 6.09 | -0.81% | 221,064 |
| Jan 27, 2026 | 6.21 | 6.27 | 6.12 | 6.14 | 6.14 | -0.49% | 109,230 |
| Jan 26, 2026 | 6.55 | 6.61 | 6.17 | 6.17 | 6.17 | -5.37% | 213,955 |
| Jan 23, 2026 | 6.25 | 6.78 | 6.22 | 6.52 | 6.52 | 3.99% | 523,433 |
| Jan 22, 2026 | 6.15 | 6.32 | 6.15 | 6.27 | 6.27 | 2.79% | 227,254 |
| Jan 21, 2026 | 6.10 | 6.12 | 5.88 | 6.10 | 6.10 | -0.49% | 120,023 |
| Jan 20, 2026 | 5.93 | 6.13 | 5.80 | 6.13 | 6.13 | 2.34% | 156,032 |
| Jan 19, 2026 | 5.91 | 6.00 | 5.86 | 5.99 | 5.99 | -0.99% | 222,524 |
| Jan 16, 2026 | 6.14 | 6.14 | 5.98 | 6.05 | 6.05 | -0.98% | 192,535 |
| Jan 15, 2026 | 6.24 | 6.30 | 6.06 | 6.11 | 6.11 | -0.97% | 141,617 |
| Jan 14, 2026 | 6.14 | 6.32 | 6.10 | 6.17 | 6.17 | 2.32% | 214,576 |
| Jan 13, 2026 | 6.21 | 6.21 | 6.03 | 6.03 | 6.03 | -2.43% | 169,405 |
| Jan 12, 2026 | 6.00 | 6.68 | 5.98 | 6.18 | 6.18 | 3.00% | 830,151 |
| Jan 9, 2026 | 5.98 | 6.11 | 5.92 | 6.00 | 6.00 | 0.17% | 148,105 |
| Jan 8, 2026 | 6.14 | 6.21 | 5.85 | 5.99 | 5.99 | -2.60% | 288,447 |
| Jan 7, 2026 | 6.20 | 6.29 | 6.00 | 6.15 | 6.15 | -0.81% | 315,509 |
| Jan 6, 2026 | 6.50 | 6.53 | 6.13 | 6.20 | 6.20 | -5.78% | 352,426 |
| Jan 5, 2026 | 6.74 | 6.83 | 6.46 | 6.58 | 6.58 | -2.23% | 198,423 |
| Jan 2, 2026 | 6.75 | 6.91 | 6.69 | 6.73 | 6.73 | 0.45% | 246,258 |
| Dec 31, 2025 | 6.64 | 6.79 | 6.47 | 6.70 | 6.70 | 1.21% | 241,924 |
| Dec 30, 2025 | 6.40 | 6.63 | 6.40 | 6.62 | 6.62 | 3.44% | 200,998 |
| Dec 29, 2025 | 6.40 | 6.50 | 6.34 | 6.40 | 6.40 | 0.63% | 183,015 |
| Dec 24, 2025 | 6.36 | 6.53 | 6.34 | 6.36 | 6.36 | -0.78% | 113,824 |
| Dec 23, 2025 | 6.46 | 6.52 | 6.33 | 6.41 | 6.41 | -1.38% | 160,993 |
| Dec 22, 2025 | 6.64 | 6.66 | 6.30 | 6.50 | 6.50 | -1.07% | 203,222 |
| Dec 19, 2025 | 6.46 | 6.79 | 6.46 | 6.57 | 6.57 | 1.86% | 271,415 |
| Dec 18, 2025 | 6.42 | 6.55 | 6.31 | 6.45 | 6.45 | 0.47% | 205,372 |
| Dec 17, 2025 | 6.57 | 6.67 | 6.32 | 6.42 | 6.42 | -2.28% | 288,400 |
| Dec 16, 2025 | 6.81 | 6.84 | 6.52 | 6.57 | 6.57 | -3.38% | 227,995 |
| Dec 15, 2025 | 7.00 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 178,840 |
| Dec 12, 2025 | 7.20 | 7.36 | 7.00 | 7.00 | 7.00 | -1.13% | 264,410 |
| Dec 11, 2025 | 7.03 | 7.12 | 6.93 | 7.08 | 7.08 | 1.87% | 119,002 |
| Dec 10, 2025 | 6.99 | 7.32 | 6.90 | 6.95 | 6.95 | 0.29% | 350,368 |
| Dec 9, 2025 | 7.12 | 7.19 | 6.74 | 6.93 | 6.93 | -2.94% | 366,901 |
| Dec 8, 2025 | 7.69 | 7.70 | 7.10 | 7.14 | 7.14 | -5.31% | 376,185 |
| Dec 5, 2025 | 7.47 | 7.65 | 7.14 | 7.54 | 7.54 | 0.27% | 400,957 |
| Dec 4, 2025 | 7.90 | 7.90 | 7.48 | 7.52 | 7.52 | -5.05% | 333,182 |
| Dec 3, 2025 | 8.05 | 8.07 | 7.90 | 7.92 | 7.92 | -1.12% | 69,251 |