Advertisement
Adocia SA (ADOC.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2024 | 8.19 | 8.22 | 7.60 | 7.50 | 7.50 | 257,776 |
| Nov 27, 2024 | 9.10 | 9.30 | 8.19 | 8.19 | 8.19 | 232,903 |
| Nov 26, 2024 | 7.80 | 9.07 | 7.71 | 8.97 | 8.97 | 161,292 |
| Nov 25, 2024 | 8.19 | 8.20 | 7.61 | 7.84 | 7.84 | 125,394 |
| Nov 22, 2024 | 8.20 | 8.30 | 7.86 | 8.13 | 8.13 | 64,305 |
| Nov 21, 2024 | 8.31 | 8.40 | 8.11 | 8.14 | 8.14 | 51,270 |
| Nov 20, 2024 | 8.40 | 8.70 | 8.22 | 8.33 | 8.33 | 73,062 |
| Nov 19, 2024 | 8.24 | 8.55 | 7.87 | 8.40 | 8.40 | 70,111 |
| Nov 18, 2024 | 8.03 | 8.57 | 7.98 | 8.24 | 8.24 | 52,336 |
| Nov 15, 2024 | 8.30 | 8.65 | 8.03 | 8.11 | 8.11 | 77,679 |
| Nov 14, 2024 | 7.84 | 8.65 | 7.65 | 8.36 | 8.36 | 164,780 |
| Nov 13, 2024 | 8.71 | 8.89 | 7.93 | 7.97 | 7.97 | 171,451 |
| Nov 12, 2024 | 9.09 | 9.09 | 8.67 | 8.72 | 8.72 | 63,622 |
| Nov 11, 2024 | 9.21 | 9.44 | 9.12 | 9.12 | 9.12 | 71,641 |
| Nov 08, 2024 | 8.70 | 9.35 | 8.65 | 9.10 | 9.10 | 154,782 |
| Nov 07, 2024 | 8.90 | 9.10 | 8.67 | 8.69 | 8.69 | 167,262 |
| Nov 06, 2024 | 9.00 | 9.45 | 8.37 | 8.62 | 8.62 | 292,454 |
| Nov 05, 2024 | 10.20 | 10.36 | 8.90 | 9.09 | 9.09 | 349,708 |
| Nov 04, 2024 | 10.36 | 10.96 | 10.10 | 10.28 | 10.28 | 408,702 |
| Nov 01, 2024 | 9.10 | 10.30 | 9.08 | 10.20 | 10.20 | 317,023 |
| Oct 31, 2024 | 9.70 | 9.88 | 9.00 | 9.10 | 9.10 | 215,901 |
| Oct 30, 2024 | 9.35 | 9.39 | 8.83 | 9.09 | 9.09 | 188,793 |
| Oct 29, 2024 | 9.60 | 9.85 | 9.30 | 9.54 | 9.54 | 133,351 |
| Oct 28, 2024 | 9.57 | 10.12 | 9.26 | 9.43 | 9.43 | 160,034 |
| Oct 25, 2024 | 9.86 | 10.12 | 9.11 | 9.50 | 9.50 | 193,535 |
| Oct 24, 2024 | 9.20 | 10.50 | 8.70 | 9.90 | 9.90 | 455,117 |
| Oct 23, 2024 | 9.42 | 10.76 | 9.11 | 9.57 | 9.57 | 862,517 |
| Oct 22, 2024 | 8.00 | 9.18 | 7.70 | 9.18 | 9.18 | 572,138 |
| Oct 21, 2024 | 7.63 | 7.99 | 7.10 | 7.61 | 7.61 | 313,575 |
| Oct 18, 2024 | 6.14 | 7.49 | 6.00 | 7.49 | 7.49 | 282,865 |
| Oct 17, 2024 | 6.37 | 6.40 | 6.11 | 6.19 | 6.19 | 101,368 |
| Oct 16, 2024 | 5.80 | 7.00 | 5.80 | 6.48 | 6.48 | 615,687 |
| Oct 15, 2024 | 5.83 | 5.96 | 5.67 | 5.82 | 5.82 | 121,765 |
| Oct 14, 2024 | 5.66 | 5.76 | 5.45 | 5.46 | 5.46 | 41,816 |
| Oct 11, 2024 | 5.35 | 5.66 | 5.30 | 5.57 | 5.57 | 83,389 |
| Oct 10, 2024 | 5.33 | 5.49 | 5.27 | 5.38 | 5.38 | 45,541 |
| Oct 09, 2024 | 5.32 | 5.37 | 5.26 | 5.37 | 5.37 | 18,099 |
| Oct 08, 2024 | 5.37 | 5.37 | 5.27 | 5.32 | 5.32 | 21,788 |
| Oct 07, 2024 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | 33,910 |
| Oct 04, 2024 | 5.21 | 5.49 | 5.21 | 5.48 | 5.48 | 44,202 |
| Oct 03, 2024 | 5.37 | 5.44 | 5.20 | 5.34 | 5.34 | 38,557 |
| Oct 02, 2024 | 5.48 | 5.54 | 5.33 | 5.37 | 5.37 | 50,920 |
| Oct 01, 2024 | 5.84 | 5.84 | 5.44 | 5.54 | 5.54 | 64,434 |
| Sep 30, 2024 | 5.79 | 5.94 | 5.72 | 5.84 | 5.84 | 49,099 |
| Sep 27, 2024 | 5.76 | 5.80 | 5.69 | 5.76 | 5.76 | 20,908 |
| Sep 26, 2024 | 5.64 | 5.79 | 5.64 | 5.76 | 5.76 | 33,176 |
| Sep 25, 2024 | 5.70 | 5.74 | 5.55 | 5.65 | 5.65 | 38,048 |
| Sep 24, 2024 | 5.86 | 6.00 | 5.74 | 5.74 | 5.74 | 111,452 |
| Sep 23, 2024 | 5.60 | 5.92 | 5.51 | 5.77 | 5.77 | 78,713 |
| Sep 20, 2024 | 5.49 | 5.86 | 5.11 | 5.67 | 5.67 | 146,623 |
| Sep 19, 2024 | 5.69 | 5.94 | 5.48 | 5.50 | 5.50 | 99,373 |
| Sep 18, 2024 | 5.67 | 5.74 | 5.65 | 5.70 | 5.70 | 22,264 |
| Sep 17, 2024 | 5.66 | 5.75 | 5.62 | 5.66 | 5.66 | 28,426 |
| Sep 16, 2024 | 5.57 | 5.74 | 5.52 | 5.66 | 5.66 | 32,155 |
| Sep 13, 2024 | 5.50 | 5.66 | 5.47 | 5.57 | 5.57 | 37,428 |
| Sep 12, 2024 | 5.54 | 5.65 | 5.50 | 5.51 | 5.51 | 30,144 |
| Sep 11, 2024 | 5.78 | 5.94 | 5.51 | 5.52 | 5.52 | 85,959 |
| Sep 10, 2024 | 5.82 | 5.82 | 5.50 | 5.70 | 5.70 | 70,556 |
| Sep 09, 2024 | 5.55 | 6.09 | 5.47 | 5.82 | 5.82 | 171,300 |
| Sep 06, 2024 | 5.50 | 5.59 | 5.35 | 5.46 | 5.46 | 46,220 |
| Sep 05, 2024 | 5.70 | 5.79 | 5.48 | 5.48 | 5.48 | 104,896 |
| Sep 04, 2024 | 5.74 | 6.00 | 5.64 | 5.73 | 5.73 | 69,119 |
| Sep 03, 2024 | 5.86 | 6.03 | 5.76 | 5.82 | 5.82 | 28,945 |
| Sep 02, 2024 | 6.12 | 6.12 | 5.84 | 5.89 | 5.89 | 30,159 |
| Aug 30, 2024 | 6.14 | 6.18 | 5.96 | 6.06 | 6.06 | 60,901 |
| Aug 29, 2024 | 6.08 | 6.32 | 5.95 | 6.10 | 6.10 | 100,924 |
| Aug 28, 2024 | 5.84 | 6.09 | 5.76 | 6.08 | 6.08 | 96,774 |
| Aug 27, 2024 | 5.90 | 5.90 | 5.74 | 5.78 | 5.78 | 31,952 |
| Aug 26, 2024 | 5.80 | 6.09 | 5.78 | 5.78 | 5.78 | 87,172 |
| Aug 23, 2024 | 5.45 | 5.98 | 5.34 | 5.77 | 5.77 | 141,644 |
| Aug 22, 2024 | 5.67 | 5.70 | 5.47 | 5.50 | 5.50 | 47,555 |
| Aug 21, 2024 | 5.83 | 5.83 | 5.64 | 5.66 | 5.66 | 52,655 |
| Aug 20, 2024 | 5.73 | 5.97 | 5.67 | 5.83 | 5.83 | 51,407 |
| Aug 19, 2024 | 5.90 | 5.98 | 5.62 | 5.76 | 5.76 | 70,786 |
| Aug 16, 2024 | 6.16 | 6.44 | 5.94 | 5.94 | 5.94 | 109,850 |
| Aug 15, 2024 | 5.74 | 6.17 | 5.71 | 6.16 | 6.16 | 60,165 |
| Aug 14, 2024 | 5.70 | 5.78 | 5.62 | 5.72 | 5.72 | 34,338 |
| Aug 13, 2024 | 5.87 | 5.93 | 5.64 | 5.64 | 5.64 | 38,582 |
| Aug 12, 2024 | 5.91 | 6.18 | 5.70 | 5.76 | 5.76 | 98,546 |
| Aug 09, 2024 | 5.58 | 5.91 | 5.52 | 5.73 | 5.73 | 80,254 |
| Aug 08, 2024 | 5.63 | 5.63 | 5.40 | 5.58 | 5.58 | 49,865 |
| Aug 07, 2024 | 5.56 | 5.64 | 5.36 | 5.62 | 5.62 | 29,891 |
| Aug 06, 2024 | 5.36 | 5.70 | 5.30 | 5.38 | 5.38 | 73,808 |
| Aug 05, 2024 | 5.38 | 5.48 | 5.12 | 5.32 | 5.32 | 117,891 |
| Aug 02, 2024 | 6.08 | 6.08 | 5.54 | 5.63 | 5.63 | 46,773 |
| Aug 01, 2024 | 6.15 | 6.28 | 5.86 | 6.08 | 6.08 | 37,689 |
| Jul 31, 2024 | 6.16 | 6.35 | 6.12 | 6.16 | 6.16 | 31,697 |
| Jul 30, 2024 | 6.34 | 6.34 | 6.07 | 6.24 | 6.24 | 49,249 |
| Jul 29, 2024 | 6.42 | 6.43 | 6.21 | 6.37 | 6.37 | 29,951 |
| Jul 26, 2024 | 6.33 | 6.62 | 6.25 | 6.42 | 6.42 | 72,491 |
| Jul 25, 2024 | 6.04 | 6.36 | 6.04 | 6.33 | 6.33 | 55,399 |
| Jul 24, 2024 | 6.36 | 6.42 | 6.04 | 6.12 | 6.12 | 59,547 |
| Jul 23, 2024 | 6.03 | 6.62 | 6.02 | 6.36 | 6.36 | 127,224 |
| Jul 22, 2024 | 6.17 | 6.33 | 5.91 | 6.05 | 6.05 | 106,736 |
| Jul 19, 2024 | 6.52 | 7.00 | 6.08 | 6.23 | 6.23 | 163,063 |
| Jul 18, 2024 | 6.68 | 7.50 | 6.52 | 6.52 | 6.52 | 286,909 |
| Jul 17, 2024 | 5.80 | 7.20 | 5.78 | 6.66 | 6.66 | 495,319 |
| Jul 16, 2024 | 5.45 | 5.87 | 5.28 | 5.67 | 5.67 | 200,433 |
| Jul 15, 2024 | 5.40 | 5.65 | 5.11 | 5.25 | 5.25 | 231,888 |
| Jul 12, 2024 | 5.61 | 5.76 | 5.15 | 5.44 | 5.44 | 335,877 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.