Adocia Sa (0QAI)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 14.07 | 14.07 | 14.07 | 1588 | 14.07 | DE |
| 4 | 0 | 0 | 14.07 | 14.07 | 14.07 | 707 | 14.07 | DE |
| 12 | 0 | 0 | 14.07 | 14.07 | 14.07 | 628 | 14.07 | DE |
| 26 | 0 | 0 | 14.07 | 14.07 | 14.07 | 808 | 14.07 | DE |
| 52 | 0 | 0 | 14.07 | 14.07 | 14.07 | 5092 | 14.07 | DE |
| 156 | 0 | 0 | 14.07 | 14.07 | 14.07 | 4603 | 14.07 | DE |
| 260 | 0 | 0 | 14.07 | 14.07 | 14.07 | 3477 | 14.07 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 115 |
| 1720801800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 1680 |
| 1720715400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 1245 |
| 1720629000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 4784 |
| 1720542600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 114 |
| 1720456200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1720197000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 583 |
| 1720110600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1720024200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 73 |
| 1719937800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 74 |
| 1719851400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1719592200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 332 |
| 1719505800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 554 |
| 1719419400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 21 |
| 1719333000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 14 |
| 1719246600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 14 |
| 1718987400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1718901000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 310 |
| 1718814600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 468 |
| 1718728200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 925 |
| 1718641800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 1594 |
| 1718382600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 1648 |
| 1718296200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 498 |
| 1718209800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1718123400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 297 |
| 1718037000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1717777800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 374 |
| 1717691400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1717605000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 2 |
| 1717518600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 665 |
| 1717432200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1717173000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1717086600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 4 |
| 1717000200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1716913800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 2866 |
| 1716568200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1716481800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1716395400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 280 |
| 1716309000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 157 |
| 1716222600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1715963400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1715877000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 133 |
| 1715790600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 522 |
| 1715704200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 150 |
| 1715617800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1715358600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 100 |
| 1715272200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 116 |
| 1715185800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1715099400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1714753800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1714667400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1714581000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1714494600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1714408200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 84 |
| 1714149000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 1222 |
| 1714062600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 588 |
| 1713976200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 450 |
| 1713889800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 190 |
| 1713803400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 58 |
| 1713544200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 1035 |
| 1713457800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 1039 |
| 1713371400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 1301 |
| 1713285000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
