ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ADOC Adocia

7.37
-0.25 (-3.28%)
Jun 14 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Adocia ADOC Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.25 -3.28% 7.37 11:40:00
Open Price Low Price High Price Close Price Prev Close
7.50 6.99 7.57 7.37 7.62
more quote information »

ADOC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.648.646.998.12104,193-1.27-14.70%
1 Month9.579.946.998.7182,688-2.20-22.99%
3 Months9.1910.706.998.9183,458-1.82-19.80%
6 Months8.0912.666.999.83118,769-0.72-8.90%
1 Year4.8116.163.599.20184,6842.5653.22%
3 Years8.9216.162.7458.2775,519-1.55-17.38%
5 Years21.6022.602.7458.7955,354-14.23-65.88%

ADOC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 7.37 -0.25 -3.28% 7.50 7.57 6.99 146,092
Jun 13 2024 7.62 -0.73 -8.74% 8.39 8.55 7.62 102,437
Jun 12 2024 8.35 0.34 4.24% 7.91 8.35 7.61 152,947
Jun 11 2024 8.01 -0.55 -6.43% 8.20 8.30 7.85 102,642
Jun 10 2024 8.56 0.00 0.00% 8.56 8.56 8.56 0.00
Jun 07 2024 8.56 0.01 0.12% 8.64 8.64 8.38 58,745
Jun 06 2024 8.55 -0.05 -0.58% 8.60 8.75 8.50 36,746
Jun 05 2024 8.60 -0.02 -0.23% 8.68 8.85 8.45 70,473
Jun 04 2024 8.62 -0.22 -2.49% 9.16 9.44 8.45 182,385
Jun 03 2024 8.84 -0.16 -1.78% 8.97 9.06 8.69 62,543
May 31 2024 9.00 0.31 3.57% 8.65 9.23 8.65 165,941
May 30 2024 8.69 -0.11 -1.25% 8.75 8.95 8.62 52,968
May 29 2024 8.80 -0.02 -0.23% 8.76 8.90 8.71 43,088
May 28 2024 8.82 -0.06 -0.68% 8.92 8.98 8.61 74,460
May 27 2024 8.88 -0.18 -1.99% 9.07 9.18 8.67 104,262
May 24 2024 9.06 -0.02 -0.22% 9.08 9.35 9.01 48,863
May 23 2024 9.08 -0.13 -1.41% 9.20 9.25 9.03 50,310
May 22 2024 9.21 0.04 0.44% 9.06 9.53 9.01 76,398
May 21 2024 9.17 -0.27 -2.86% 9.38 9.38 8.91 71,233
May 20 2024 9.44 -0.11 -1.15% 9.68 9.84 9.42 54,588
May 17 2024 9.55 -0.05 -0.52% 9.57 9.94 9.46 60,050
May 16 2024 9.60 -0.11 -1.13% 9.70 9.78 9.43 56,263
May 15 2024 9.71 0.52 5.66% 9.30 9.99 9.07 162,080
See More Historical Prices ยป