Adocia SA ADOC
EURONEXT · France · Health Technology
€2.25-0.22 (-8.91%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.25 | -8.91% | €2.51 | €2.53 | €2.19 | 476.04K |
| 2026-09-30 | €2.47 | -7.70% | €2.68 | €2.68 | €2.41 | 412.90K |
| 2026-09-29 | €2.68 | +1.83% | €2.65 | €2.83 | €2.63 | 253.11K |
| 2026-09-28 | €2.63 | +0.31% | €2.63 | €2.69 | €2.55 | 306.35K |
| 2026-09-25 | €2.62 | -24.93% | €3.12 | €3.12 | €2.53 | 1.06M |
| 2026-09-24 | €3.49 | -1.25% | €3.50 | €3.55 | €3.48 | 44.77K |
| 2026-09-23 | €3.53 | -2.11% | €3.61 | €3.68 | €3.53 | 62.06K |
| 2026-09-22 | €3.61 | +0.78% | €3.59 | €3.61 | €3.52 | 62.15K |
| 2026-09-21 | €3.58 | -1.86% | €3.65 | €3.65 | €3.55 | 40.94K |
| 2026-09-18 | €3.65 | -0.49% | €3.66 | €3.79 | €3.64 | 42.10K |
| 2026-09-17 | €3.67 | +1.78% | €3.61 | €3.70 | €3.59 | 46.14K |
| 2026-09-16 | €3.60 | -1.64% | €3.67 | €3.67 | €3.60 | 67.71K |
| 2026-09-15 | €3.66 | +3.33% | €3.54 | €3.78 | €3.52 | 92.54K |
| 2026-09-14 | €3.55 | -2.80% | €3.63 | €3.63 | €3.47 | 104.82K |
| 2026-09-11 | €3.65 | -4.00% | €3.77 | €3.77 | €3.62 | 127.28K |
| 2026-09-10 | €3.80 | -2.06% | €3.90 | €3.95 | €3.76 | 85.18K |
| 2026-09-09 | €3.88 | -1.32% | €3.95 | €3.96 | €3.88 | 30.69K |
| 2026-09-08 | €3.93 | -0.61% | €3.95 | €3.95 | €3.88 | 80.53K |
| 2026-09-07 | €3.96 | -1.10% | €4.00 | €4.00 | €3.92 | 51.51K |
| 2026-09-04 | €4.00 | -3.10% | €4.12 | €4.12 | €4.00 | 37.88K |
| 2026-09-03 | €4.13 | +0.10% | €4.12 | €4.13 | €4.02 | 71.46K |
| 2026-09-02 | €4.12 | +2.64% | €4.02 | €4.17 | €3.98 | 112.90K |
| 2026-09-01 | €4.02 | +0.75% | €4.00 | €4.02 | €3.92 | 55.33K |
| 2026-08-31 | €3.99 | -0.20% | €3.99 | €4.02 | €3.96 | 46.02K |
| 2026-08-28 | €4.00 | -0.40% | €4.02 | €4.07 | €4.00 | 31.73K |
| 2026-08-27 | €4.01 | +0.80% | €4.00 | €4.05 | €3.98 | 37.40K |
| 2026-08-26 | €3.98 | -0.75% | €4.00 | €4.09 | €3.96 | 90.23K |
| 2026-08-25 | €4.01 | -1.23% | €4.06 | €4.10 | €3.94 | 135.99K |
| 2026-08-24 | €4.06 | -2.64% | €4.14 | €4.14 | €4.00 | 112.35K |
| 2026-08-21 | €4.17 | +1.16% | €4.12 | €4.18 | €4.06 | 74.58K |
| 2026-08-20 | €4.12 | -2.65% | €4.25 | €4.27 | €4.10 | 109.53K |
| 2026-08-19 | €4.23 | +0.91% | €4.20 | €4.26 | €4.15 | 63.00K |
| 2026-08-18 | €4.20 | -1.04% | €4.25 | €4.25 | €4.14 | 45.30K |
| 2026-08-17 | €4.24 | +2.27% | €4.15 | €4.25 | €4.12 | 100.00K |
| 2026-08-14 | €4.15 | -1.66% | €4.20 | €4.23 | €4.09 | 96.16K |
| 2026-08-13 | €4.22 | +2.73% | €4.12 | €4.30 | €4.10 | 199.46K |
| 2026-08-12 | €4.10 | -0.39% | €4.12 | €4.23 | €4.10 | 119.42K |
| 2026-08-11 | €4.12 | +0.78% | €4.12 | €4.20 | €4.11 | 40.94K |
| 2026-08-10 | €4.09 | -1.16% | €4.15 | €4.23 | €4.08 | 64.58K |
| 2026-08-07 | €4.14 | +2.02% | €4.08 | €4.16 | €4.07 | 85.29K |
| 2026-08-06 | €4.05 | -0.49% | €4.05 | €4.14 | €3.98 | 77.76K |
| 2026-08-05 | €4.07 | +0.99% | €4.04 | €4.07 | €3.99 | 48.90K |
| 2026-08-04 | €4.03 | +2.39% | €3.97 | €4.04 | €3.92 | 79.21K |
| 2026-08-03 | €3.94 | -0.51% | €4.00 | €4.00 | €3.87 | 84.70K |
| 2026-07-31 | €3.96 | -0.95% | €4.02 | €4.07 | €3.92 | 68.59K |
| 2026-07-30 | €4.00 | -0.50% | €4.03 | €4.03 | €3.92 | 55.44K |
| 2026-07-29 | €4.02 | +1.46% | €3.98 | €4.06 | €3.92 | 73.51K |
| 2026-07-28 | €3.96 | +1.54% | €3.90 | €3.98 | €3.86 | 49.93K |
| 2026-07-27 | €3.90 | +1.56% | €3.84 | €3.95 | €3.84 | 108.01K |
| 2026-07-24 | €3.84 | +0.52% | €3.77 | €3.84 | €3.69 | 65.10K |
| 2026-07-23 | €3.82 | +0.74% | €3.74 | €3.87 | €3.69 | 50.96K |
| 2026-07-22 | €3.79 | +1.12% | €3.79 | €3.86 | €3.72 | 45.23K |
| 2026-07-21 | €3.75 | 0.00% | €3.73 | €3.83 | €3.71 | 69.75K |
| 2026-07-20 | €3.75 | -1.57% | €3.82 | €3.88 | €3.75 | 74.30K |
| 2026-07-17 | €3.81 | -1.85% | €3.88 | €3.88 | €3.74 | 60.72K |
| 2026-07-16 | €3.88 | -0.97% | €3.92 | €3.92 | €3.80 | 48.60K |
| 2026-07-15 | €3.92 | +1.66% | €3.83 | €3.92 | €3.77 | 57.64K |
| 2026-07-14 | €3.86 | +3.16% | €3.74 | €3.86 | €3.61 | 117.29K |
| 2026-07-13 | €3.74 | -0.05% | €3.71 | €3.76 | €3.66 | 66.47K |
| 2026-07-10 | €3.74 | -4.83% | €3.91 | €4.01 | €3.71 | 221.60K |
| 2026-07-09 | €3.93 | +3.04% | €3.83 | €3.93 | €3.77 | 105.72K |
| 2026-07-08 | €3.81 | -3.93% | €3.96 | €3.96 | €3.73 | 216.37K |
| 2026-07-07 | €3.97 | -6.15% | €4.18 | €4.19 | €3.94 | 213.57K |
| 2026-07-06 | €4.23 | -5.03% | €4.27 | €4.33 | €4.17 | 259.82K |
| 2026-07-03 | €4.45 | +4.07% | €4.32 | €4.53 | €4.31 | 233.42K |
| 2026-07-02 | €4.28 | +2.74% | €4.15 | €4.31 | €4.09 | 181.31K |
| 2026-07-01 | €4.17 | +0.63% | €4.20 | €4.25 | €4.04 | 164.54K |
| 2026-06-30 | €4.14 | +1.92% | €4.11 | €4.21 | €4.07 | 183.85K |
| 2026-06-29 | €4.06 | -3.97% | €4.28 | €4.28 | €4.06 | 177.76K |
| 2026-06-26 | €4.23 | +7.41% | €3.95 | €4.26 | €3.87 | 136.26K |
| 2026-06-25 | €3.94 | -1.60% | €4.01 | €4.01 | €3.90 | 102.67K |
| 2026-06-24 | €4.00 | -2.63% | €4.05 | €4.11 | €4.00 | 69.95K |
| 2026-06-23 | €4.11 | +0.24% | €4.02 | €4.17 | €3.98 | 96.33K |
| 2026-06-22 | €4.10 | -0.73% | €4.13 | €4.16 | €4.04 | 106.02K |
| 2026-06-19 | €4.13 | -0.29% | €4.16 | €4.22 | €4.08 | 77.37K |
| 2026-06-18 | €4.14 | -3.67% | €4.32 | €4.40 | €4.14 | 121.95K |
| 2026-06-17 | €4.30 | -3.37% | €4.39 | €4.40 | €4.14 | 244.38K |
| 2026-06-16 | €4.45 | +1.14% | €4.45 | €4.71 | €4.35 | 279.38K |
| 2026-06-15 | €4.40 | +2.80% | €4.31 | €4.46 | €4.28 | 217.31K |
| 2026-06-12 | €4.28 | +3.73% | €4.19 | €4.34 | €4.14 | 255.82K |
| 2026-06-11 | €4.13 | +1.98% | €4.05 | €4.14 | €4.00 | 125.81K |
| 2026-06-10 | €4.05 | +0.05% | €4.04 | €4.07 | €3.90 | 160.76K |
| 2026-06-09 | €4.04 | -3.44% | €4.20 | €4.21 | €4.02 | 168.80K |
| 2026-06-08 | €4.19 | -2.15% | €4.50 | €4.55 | €4.05 | 261.33K |
| 2026-06-05 | €4.28 | +3.88% | €4.20 | €4.56 | €4.10 | 440.79K |
| 2026-06-04 | €4.12 | +0.34% | €4.22 | €4.24 | €4.02 | 255.44K |
| 2026-06-03 | €4.11 | -8.88% | €4.50 | €4.55 | €4.05 | 556.83K |
| 2026-06-02 | €4.51 | -6.40% | €4.88 | €4.88 | €4.51 | 261.45K |
| 2026-06-01 | €4.81 | -2.43% | €4.94 | €5.03 | €4.74 | 197.77K |
| 2026-05-29 | €4.93 | -2.30% | €5.06 | €5.13 | €4.88 | 168.97K |