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 | -0.31 | -5.84905660377 | 5.3 | 5.35 | 4.425 | 221556 | 4.86993059 | DE |
| 4 | -1.02 | -16.9717138103 | 6.01 | 6.45 | 4.425 | 131037 | 5.30121605 | DE |
| 12 | -2.49 | -33.2887700535 | 7.48 | 7.88 | 4.425 | 110558 | 5.95499093 | DE |
| 26 | -0.81 | -13.9655172414 | 5.8 | 10.96 | 4.425 | 124276 | 7.24955187 | DE |
| 52 | -5.21 | -51.0784313725 | 10.2 | 11.2 | 4.425 | 114848 | 7.53648918 | DE |
| 156 | -1.53 | -23.4662576687 | 6.52 | 16.16 | 2.745 | 99123 | 7.91223291 | DE |
| 260 | -5.61 | -52.9245283019 | 10.6 | 16.16 | 2.745 | 67536 | 8.00361693 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 4.94 | -0.03 | -0.60 | 4.97 | 5.22 | 4.905 | 161451 |
| 1740072600 | 4.97 | -0.06 | -1.19 | 4.95 | 5.12 | 4.805 | 94891 |
| 1739986200 | 5.03 | 0.38 | 8.06 | 4.655 | 5.04 | 4.425 | 223369 |
| 1739899800 | 4.655 | -0.23 | -4.61 | 4.885 | 5.12 | 4.65 | 279499 |
| 1739813400 | 4.88 | -0.47 | -8.79 | 5.3 | 5.35 | 4.7699999 | 348568 |
| 1739554200 | 5.35 | -0.09 | -1.65 | 5.44 | 5.58 | 5.3099999 | 84959 |
| 1739467800 | 5.44 | 0.06 | 1.12 | 5.38 | 5.54 | 5.38 | 45680 |
| 1739381400 | 5.38 | 0.02 | 0.37 | 5.36 | 5.55 | 5.3 | 95940 |
| 1739295000 | 5.36 | -0.04 | -0.74 | 5.4 | 5.41 | 5.3099999 | 61316 |
| 1739208600 | 5.4 | -0.2 | -3.57 | 5.58 | 5.58 | 5.4 | 94978 |
| 1738949400 | 5.6 | 0 | 0.00 | 5.55 | 6 | 5.55 | 151801 |
| 1738863000 | 5.6 | 0.18 | 3.32 | 5.42 | 5.64 | 5.33 | 100379 |
| 1738776600 | 5.42 | -0.14 | -2.52 | 5.51 | 5.83 | 5.28 | 176075 |
| 1738690200 | 5.5599999 | -0.06 | -1.07 | 5.6 | 5.72 | 5.5 | 46728 |
| 1738603800 | 5.62 | -0.24 | -4.10 | 5.8 | 5.85 | 5.41 | 215957 |
| 1738344600 | 5.86 | -0.02 | -0.34 | 5.86 | 6.05 | 5.83 | 83500 |
| 1738258200 | 5.88 | -0.09 | -1.51 | 5.99 | 6.0599999 | 5.87 | 73494 |
| 1738171800 | 5.97 | -0.2 | -3.24 | 6.16 | 6.45 | 5.93 | 110568 |
| 1738085400 | 6.17 | 0.1 | 1.65 | 6.09 | 6.33 | 6.05 | 90316 |
| 1737999000 | 6.07 | -0.02 | -0.33 | 6.01 | 6.2 | 6.01 | 46167 |
| 1737739800 | 6.09 | 0.17 | 2.87 | 6.11 | 6.21 | 6 | 51268 |
| 1737653400 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1737567000 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1737480600 | 5.92 | -0.12 | -1.99 | 6.01 | 6.16 | 5.9 | 79049 |
| 1737394200 | 6.04 | -0.28 | -4.43 | 6.2 | 6.28 | 6.01 | 102003 |
| 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 | -0.21 | -2.97 | 7.18 | 7.2 | 6.65 | 103875 |
| 1733851800 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 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 | -1.47 | -16.39 | 8.19 | 8.22 | 7.38 | 257776 |
| 1732728600 | 8.97 | 0 | 0.00 | 8.97 | 8.97 | 8.97 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
