Adocia (ADOC)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 2.37288135593 | 5.9 | 6.88 | 5.82 | 94507 | 6.20037622 | DE |
| 4 | 0.23 | 3.9586919105 | 5.81 | 6.88 | 5.64 | 78338 | 6.09249062 | DE |
| 12 | -3.53 | -36.8861024033 | 9.57 | 10.96 | 5.52 | 129843 | 7.78448169 | DE |
| 26 | -0.13 | -2.10696920583 | 6.17 | 10.96 | 5.11 | 114623 | 7.43349549 | DE |
| 52 | -4.82 | -44.3830570902 | 10.86 | 11.9 | 5.11 | 113281 | 7.98932446 | DE |
| 156 | -1.94 | -24.3107769424 | 7.98 | 16.16 | 2.745 | 95678 | 7.98488492 | DE |
| 260 | -4.96 | -45.0909090909 | 11 | 16.18 | 2.745 | 65502 | 8.16370195 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 6.32 | 0.31 | 5.16 | 6.04 | 6.88 | 6.03 | 334879 |
| 1737048600 | 6.01 | 0.05 | 0.84 | 6 | 6.09 | 5.96 | 20264 |
| 1736962200 | 5.96 | 0.06 | 1.02 | 6 | 6.03 | 5.87 | 26146 |
| 1736875800 | 5.9 | 0.07 | 1.20 | 5.9 | 6.16 | 5.82 | 55418 |
| 1736789400 | 5.83 | -0.07 | -1.19 | 5.9 | 6.05 | 5.82 | 35830 |
| 1736530200 | 5.9 | -0.14 | -2.32 | 6.09 | 6.1 | 5.9 | 42206 |
| 1736443800 | 6.04 | 0.17 | 2.90 | 5.85 | 6.3099999 | 5.82 | 136258 |
| 1736357400 | 5.87 | -0.21 | -3.45 | 6.04 | 6.0599999 | 5.83 | 72663 |
| 1736271000 | 6.08 | -0.04 | -0.65 | 6 | 6.35 | 5.99 | 50961 |
| 1736184600 | 6.12 | -0.2 | -3.16 | 6.3 | 6.46 | 6.11 | 37785 |
| 1735925400 | 6.32 | -0.11 | -1.71 | 6.36 | 6.61 | 6.32 | 62248 |
| 1735839000 | 6.43 | 0.42 | 6.99 | 6.18 | 6.47 | 6.01 | 87971 |
| 1735666200 | 6.01 | 0.08 | 1.35 | 5.95 | 6.22 | 5.95 | 56495 |
| 1735579800 | 5.93 | 0.12 | 2.07 | 5.86 | 6.04 | 5.8 | 36215 |
| 1735320600 | 5.8099999 | -0.17 | -2.84 | 5.99 | 6.15 | 5.72 | 93143 |
| 1735061400 | 5.98 | 0.06 | 1.01 | 5.93 | 6.03 | 5.7699999 | 77920 |
| 1734975000 | 5.92 | 0.12 | 2.07 | 5.8099999 | 6.0199999 | 5.64 | 105341 |
| 1734715800 | 5.8 | -0.44 | -7.05 | 6.22 | 6.65 | 5.5199999 | 370816 |
| 1734629400 | 6.24 | -0.15 | -2.35 | 6.23 | 6.38 | 6 | 79460 |
| 1734543000 | 6.39 | 0.1 | 1.59 | 6.24 | 6.48 | 6.17 | 75141 |
| 1734456600 | 6.29 | -0.56 | -8.18 | 6.78 | 6.79 | 6.24 | 142159 |
| 1734370200 | 6.85 | -0.29 | -4.06 | 7 | 7.25 | 6.84 | 59895 |
| 1734111000 | 7.14 | -0.04 | -0.56 | 7.59 | 7.66 | 7.07 | 140800 |
| 1734024600 | 7.18 | 0.33 | 4.82 | 6.85 | 7.2 | 6.77 | 62187 |
| 1733938200 | 6.85 | -0.35 | -4.86 | 7.18 | 7.2 | 6.65 | 103875 |
| 1733851800 | 7.2 | 0.14 | 1.98 | 7.06 | 7.47 | 6.95 | 132728 |
| 1733765400 | 7.06 | 0.14 | 2.02 | 6.92 | 7.17 | 6.88 | 76998 |
| 1733506200 | 6.92 | 0.03 | 0.44 | 6.84 | 7.08 | 6.77 | 91810 |
| 1733419800 | 6.89 | -0.46 | -6.26 | 7.45 | 7.45 | 6.55 | 281813 |
| 1733333400 | 7.35 | 0.53 | 7.77 | 6.95 | 7.88 | 6.89 | 131741 |
| 1733247000 | 6.82 | 0.08 | 1.19 | 6.82 | 7.09 | 6.76 | 93364 |
| 1733160600 | 6.74 | -0.76 | -10.13 | 7.48 | 7.56 | 6.74 | 153374 |
| 1732901400 | 7.5 | 0 | 0.00 | 7.52 | 7.76 | 7.12 | 153450 |
| 1732815000 | 7.5 | -0.69 | -8.42 | 8.19 | 8.22 | 7.38 | 257776 |
| 1732728600 | 8.19 | -0.78 | -8.70 | 9.1 | 9.3 | 8.19 | 232903 |
| 1732642200 | 8.97 | 1.13 | 14.41 | 7.8 | 9.07 | 7.71 | 161292 |
| 1732555800 | 7.84 | -0.29 | -3.57 | 8.19 | 8.2 | 7.61 | 125394 |
| 1732296600 | 8.13 | -0.01 | -0.12 | 8.2 | 8.3 | 7.86 | 64305 |
| 1732210200 | 8.14 | -0.19 | -2.28 | 8.31 | 8.4 | 8.11 | 51270 |
| 1732123800 | 8.33 | -0.07 | -0.83 | 8.4 | 8.7 | 8.22 | 73062 |
| 1732037400 | 8.4 | 0.16 | 1.94 | 8.24 | 8.55 | 7.87 | 70111 |
| 1731951000 | 8.24 | 0.13 | 1.60 | 8.03 | 8.57 | 7.98 | 52336 |
| 1731691800 | 8.11 | -0.25 | -2.99 | 8.3 | 8.65 | 8.03 | 77679 |
| 1731605400 | 8.36 | -0.76 | -8.33 | 7.84 | 8.65 | 7.65 | 164780 |
| 1731519000 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1731432600 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1731346200 | 9.1199999 | 0.02 | 0.22 | 9.21 | 9.44 | 9.1199999 | 71641 |
| 1731087000 | 9.1 | 0.41 | 4.72 | 8.7 | 9.35 | 8.65 | 154782 |
| 1731000600 | 8.69 | 0.07 | 0.81 | 8.9 | 9.1 | 8.67 | 167262 |
| 1730914200 | 8.6199999 | -0.47 | -5.17 | 9 | 9.45 | 8.3699999 | 292454 |
| 1730827800 | 9.09 | -1.19 | -11.58 | 10.2 | 10.36 | 8.9 | 349708 |
| 1730741400 | 10.28 | 0.08 | 0.78 | 10.36 | 10.96 | 10.1 | 408702 |
| 1730482200 | 10.2 | 1.1 | 12.09 | 9.1 | 10.3 | 9.08 | 317023 |
| 1730395800 | 9.1 | 0.01 | 0.11 | 9.7 | 9.88 | 9 | 215901 |
| 1730309400 | 9.09 | -0.45 | -4.72 | 9.35 | 9.39 | 8.83 | 188793 |
| 1730223000 | 9.5399999 | 0.11 | 1.17 | 9.6 | 9.85 | 9.3 | 133351 |
| 1730136600 | 9.43 | -0.07 | -0.74 | 9.57 | 10.12 | 9.26 | 160034 |
| 1729873800 | 9.5 | -0.4 | -4.04 | 9.86 | 10.12 | 9.11 | 193535 |
| 1729787400 | 9.9 | 0.33 | 3.45 | 9.2 | 10.5 | 8.7 | 455117 |
| 1729701000 | 9.57 | 0.39 | 4.25 | 9.42 | 10.76 | 9.11 | 862517 |
| 1729614600 | 9.18 | 1.57 | 20.63 | 8 | 9.18 | 7.7 | 572138 |
| 1729528200 | 7.61 | 0.12 | 1.60 | 7.63 | 7.99 | 7.1 | 313575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
