Adocia SA (FRA:A89)
Germany
· Delayed Price · Currency is EUR 7.50
-0.05 (-0.66%)
Last updated: Dec 8, 2025, 8:33 AM CET
Adocia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.24 | 7.55 | 7.24 | 7.55 | 7.55 | -4.91% | 200 |
| Dec 4, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.00% | - |
| Dec 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.63% | - |
| Dec 2, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.87% | - |
| Dec 1, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.62% | - |
| Nov 28, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.63% | - |
| Nov 27, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.61% | - |
| Nov 26, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.46% | - |
| Nov 25, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 4.99% | - |
| Nov 24, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.39% | - |
| Nov 21, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -3.95% | - |
| Nov 20, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -4.92% | - |
| Nov 19, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.23% | - |
| Nov 18, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.73% | - |
| Nov 17, 2025 | 8.99 | 8.99 | 8.75 | 8.79 | 8.79 | -0.57% | 970 |
| Nov 14, 2025 | 8.74 | 8.84 | 8.73 | 8.84 | 8.84 | -1.67% | 120 |
| Nov 13, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -4.36% | - |
| Nov 12, 2025 | 8.90 | 9.40 | 8.90 | 9.40 | 9.40 | 6.21% | 270 |
| Nov 11, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.91% | - |
| Nov 10, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -3.09% | - |
| Nov 7, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.00% | - |
| Nov 6, 2025 | 8.83 | 8.96 | 8.83 | 8.96 | 8.96 | 0.34% | 600 |
| Nov 5, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2.64% | - |
| Nov 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.02% | - |
| Nov 3, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.57% | - |
| Oct 31, 2025 | 9.01 | 9.01 | 8.84 | 8.84 | 8.84 | -8.01% | 900 |
| Oct 30, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 2.02% | - |
| Oct 29, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 5.02% | - |
| Oct 28, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.45% | - |
| Oct 27, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 3.36% | - |
| Oct 24, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.12% | - |
| Oct 23, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.82% | - |
| Oct 22, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -9.42% | - |
| Oct 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.64% | - |
| Oct 20, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.33% | - |
| Oct 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -11.09% | - |
| Oct 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Oct 15, 2025 | 10.12 | 11.40 | 10.12 | 11.40 | 11.40 | 8.37% | 500 |
| Oct 14, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 9.81% | - |
| Oct 13, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -5.71% | - |
| Oct 10, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 31.61% | - |
| Oct 9, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.28% | - |
| Oct 8, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 5.11% | - |
| Oct 7, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -3.00% | - |
| Oct 6, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.16% | - |
| Oct 3, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -5.13% | - |
| Oct 2, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.11% | - |
| Oct 1, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 6.87% | - |
| Sep 30, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 3.56% | - |
| Sep 29, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -4.07% | - |
| Sep 26, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.13% | - |
| Sep 25, 2025 | 7.77 | 7.77 | 7.61 | 7.61 | 7.61 | -2.44% | - |
| Sep 24, 2025 | 7.71 | 7.80 | 7.71 | 7.80 | 7.80 | -3.94% | - |
| Sep 23, 2025 | 8.30 | 8.30 | 8.12 | 8.12 | 8.12 | 7.12% | - |
| Sep 22, 2025 | 7.63 | 7.63 | 7.58 | 7.58 | 7.58 | -0.66% | - |
| Sep 19, 2025 | 7.78 | 7.78 | 7.63 | 7.63 | 7.63 | -1.80% | - |
| Sep 18, 2025 | 7.89 | 7.89 | 7.77 | 7.77 | 7.77 | -0.89% | - |
| Sep 17, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.51% | - |
| Sep 16, 2025 | 8.22 | 8.29 | 7.88 | 7.88 | 7.88 | -4.25% | 650 |
| Sep 15, 2025 | 8.18 | 8.23 | 8.18 | 8.23 | 8.23 | -1.08% | - |
| Sep 12, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 5.58% | - |
| Sep 11, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.38% | - |
| Sep 10, 2025 | 8.05 | 8.05 | 7.91 | 7.91 | 7.91 | -1.74% | - |
| Sep 9, 2025 | 7.67 | 8.05 | 7.67 | 8.05 | 8.05 | 4.55% | - |
| Sep 8, 2025 | 8.04 | 8.04 | 7.70 | 7.70 | 7.70 | -3.51% | - |
| Sep 5, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -2.21% | - |
| Sep 4, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.49% | - |
| Sep 3, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.00% | - |
| Sep 2, 2025 | 7.89 | 8.04 | 7.89 | 8.04 | 8.04 | -2.55% | - |
| Sep 1, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -6.57% | - |
| Aug 29, 2025 | 8.80 | 8.83 | 8.80 | 8.83 | 8.83 | 15.27% | - |
| Aug 28, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.13% | - |
| Aug 27, 2025 | 8.27 | 8.27 | 7.65 | 7.65 | 7.65 | -7.83% | - |
| Aug 26, 2025 | 8.81 | 8.81 | 8.30 | 8.30 | 8.30 | -6.11% | - |
| Aug 25, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.11% | - |
| Aug 22, 2025 | 8.46 | 8.85 | 8.46 | 8.85 | 8.85 | 5.99% | - |
| Aug 21, 2025 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | 2.33% | - |
| Aug 20, 2025 | 8.55 | 8.55 | 8.16 | 8.16 | 8.16 | -15.35% | - |
| Aug 19, 2025 | 9.67 | 9.67 | 9.64 | 9.64 | 9.64 | -4.74% | - |
| Aug 18, 2025 | 9.75 | 10.12 | 9.75 | 10.12 | 10.12 | 0.80% | - |
| Aug 15, 2025 | 10.10 | 10.10 | 10.04 | 10.04 | 10.04 | -0.79% | - |
| Aug 14, 2025 | 8.34 | 10.12 | 8.34 | 10.12 | 10.12 | 13.96% | 550 |
| Aug 13, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 3.26% | - |
| Aug 12, 2025 | 6.66 | 8.60 | 6.66 | 8.60 | 8.60 | 28.74% | 160 |
| Aug 11, 2025 | 6.63 | 6.68 | 6.63 | 6.68 | 6.68 | 0.60% | - |
| Aug 8, 2025 | 6.62 | 6.64 | 6.62 | 6.64 | 6.64 | 1.07% | - |
| Aug 7, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.50% | - |
| Aug 6, 2025 | 6.85 | 6.85 | 6.67 | 6.67 | 6.67 | -3.19% | - |
| Aug 5, 2025 | 6.73 | 6.89 | 6.73 | 6.89 | 6.89 | 2.84% | - |
| Aug 4, 2025 | 6.76 | 6.76 | 6.70 | 6.70 | 6.70 | 1.36% | - |
| Aug 1, 2025 | 7.12 | 7.12 | 6.61 | 6.61 | 6.61 | -7.16% | - |
| Jul 31, 2025 | 7.44 | 7.44 | 7.12 | 7.12 | 7.12 | -3.91% | - |
| Jul 30, 2025 | 7.71 | 7.71 | 7.41 | 7.41 | 7.41 | -8.06% | - |
| Jul 29, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.37% | - |
| Jul 28, 2025 | 7.87 | 8.03 | 7.87 | 8.03 | 8.03 | 6.36% | 500 |
| Jul 25, 2025 | 5.32 | 8.34 | 5.32 | 7.55 | 7.55 | 36.28% | 1,235 |
| Jul 24, 2025 | 5.10 | 5.54 | 5.10 | 5.54 | 5.54 | 28.99% | - |
| Jul 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.54% | - |
| Jul 22, 2025 | 4.33 | 4.33 | 4.23 | 4.23 | 4.23 | -1.86% | - |
| Jul 21, 2025 | 4.12 | 4.31 | 4.12 | 4.31 | 4.31 | 3.98% | - |