Adocia Sa (0QAI)
LSE
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 | 0 | 14.07 | 14.07 | 14.07 | 249 | 14.07 | DE |
| 4 | 0 | 0 | 14.07 | 14.07 | 14.07 | 461 | 14.07 | DE |
| 12 | 0 | 0 | 14.07 | 14.07 | 14.07 | 1392 | 14.07 | DE |
| 26 | 0 | 0 | 14.07 | 14.07 | 14.07 | 2031 | 14.07 | DE |
| 52 | 0 | 0 | 14.07 | 14.07 | 14.07 | 1320 | 14.07 | DE |
| 156 | 0 | 0 | 14.07 | 14.07 | 14.07 | 1981 | 14.07 | DE |
| 260 | 0 | 0 | 14.07 | 14.07 | 14.07 | 1228 | 14.07 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 150 |
| 1740072600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 509 |
| 1739986200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 368 |
| 1739899800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 212 |
| 1739813400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 5 |
| 1739554200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 3068 |
| 1739467800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 351 |
| 1739381400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 99 |
| 1739295000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1739208600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 6 |
| 1738949400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 162 |
| 1738863000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 46 |
| 1738776600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 209 |
| 1738690200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1738603800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 81 |
| 1738344600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 304 |
| 1738258200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 11 |
| 1738171800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 2817 |
| 1738085400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 826 |
| 1737999000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 3 |
| 1737739800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 5415 |
| 1737653400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 108 |
| 1737567000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 1281 |
| 1737480600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 112 |
| 1737394200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 4951 |
| 1737135000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 2553 |
| 1737048600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 74 |
| 1736962200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 322 |
| 1736875800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 53 |
| 1736789400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 1201 |
| 1736530200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 980 |
| 1736443800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 3398 |
| 1736357400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 604 |
| 1736271000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 3041 |
| 1736184600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 822 |
| 1735925400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 1222 |
| 1735839000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1735666200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 5899 |
| 1735579800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1735320600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 5 |
| 1735061400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 200 |
| 1734975000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 6280 |
| 1734715800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 8119 |
| 1734629400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 1064 |
| 1734543000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 16 |
| 1734456600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 1390 |
| 1734370200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 246 |
| 1734111000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 1752 |
| 1734024600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 226 |
| 1733938200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 1633 |
| 1733851800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 17 |
| 1733765400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 168 |
| 1733506200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 8848 |
| 1733419800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 7010 |
| 1733333400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 67 |
| 1733247000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1733160600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 1015 |
| 1732901400 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 3258 |
| 1732815000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 4671 |
| 1732728600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 2551 |
| 1732642200 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 5508 |
| 1732555800 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 3770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
