Adocia Historical Data - ADOC | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Europe
EU
Adocia (ADOC)
Adocia (ADOC) Historical

Adocia (ADOC)

8.07

-0.68

(-7.77%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.38	-4.49704142012	8.45	8.89	7.89	48232	8.55993996	DE
4	-0.87	-9.73154362416	8.94	10.7	7.89	85482	9.19403413	DE
12	-3.33	-29.2105263158	11.4	11.6	7.89	94648	9.52922178	DE
26	0.51	6.74603174603	7.56	12.66	6.71	138790	9.51996616	DE
52	5.125	174.0237691	2.945	16.16	2.76	190897	8.87050351	DE
156	-1.09	-11.8995633188	9.16	16.16	2.745	72267	8.25413028	DE
260	-7.25	-47.3237597911	15.32	22.6	2.745	53813	8.92714559	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	8.07	-0.68	-7.77	8.47	8.5	7.89	106677
1713976200	8.75	0.13	1.51	8.6199999	8.85	8.5399999	28360
1713889800	8.6199999	-0.06	-0.69	8.7	8.77	8.47	36840
1713803400	8.68	0.23	2.72	8.46	8.89	8.46	61404
1713544200	8.45	0.04	0.48	8.45	8.45	8.2	55041
1713457800	8.41	-0.09	-1.06	8.45	8.5399999	8.2	59515
1713371400	8.5	-0.17	-1.96	8.65	8.74	8.5	64962
1713285000	8.67	-0.15	-1.70	8.9	8.95	8.6	60137
1713198600	8.82	-0.05	-0.56	8.92	9.09	8.7899999	42064
1712939400	8.8699999	-0.09	-1.00	9.08	9.14	8.85	49553
1712853000	8.96	-0.19	-2.08	9.2	9.31	8.91	85726
1712766600	9.15	-0.42	-4.39	9.59	9.59	9	145661
1712680200	9.57	-0.55	-5.43	9.8699999	10.3	9.52	234836
1712593800	10.12	1.31	14.87	8.85	10.7	8.72	314402
1712334600	8.81	-0.29	-3.19	9.09	9.15	8.72	63611
1712248200	9.1	0.03	0.33	9.02	9.4	8.98	72079
1712161800	9.07	0.51	5.96	8.57	9.07	8.42	67925
1712075400	8.56	-0.2	-2.28	8.8699999	8.92	8.45	50427
1711647000	8.76	0	0.00	8.94	9.03	8.68	46141
1711560600	8.76	0.33	3.91	8.45	9	8.25	88057
1711474200	8.43	-0.39	-4.42	8.82	8.82	8.27	127733
1711387800	8.82	-0.27	-2.97	9	9.25	8.81	63796
1711128600	9.09	-0.56	-5.80	9.19	9.47	8.95	137933
1711042200	9.65	-0.1	-1.03	9.7899999	9.88	9.6	37529
1710955800	9.75	0.01	0.10	9.74	9.75	9.38	32398
1710869400	9.74	0.36	3.84	9.45	9.82	9.4	88275
1710783000	9.38	0.68	7.82	8.7	9.38	8.69	79314
1710523800	8.7	-0.25	-2.79	9	9	8.55	88922
1710437400	8.95	0.02	0.22	8.9	9.17	8.81	44122
1710351000	8.93	-0.22	-2.40	9.24	9.32	8.9	67885
1710264600	9.15	-0.15	-1.61	9.4	9.5	9.1	63204
1710178200	9.3	-0.47	-4.81	9.75	9.75	9.25	74432
1709919000	9.77	0.02	0.21	9.75	9.84	9.64	25488
1709832600	9.75	0.17	1.77	9.58	9.91	9.55	72271
1709746200	9.58	0.39	4.24	9.25	9.69	9.25	78355
1709659800	9.19	-0.02	-0.22	9.2	9.4	9.1199999	44339
1709573400	9.21	-0.23	-2.44	9.6	9.73	9.15	79857
1709314200	9.44	0.3	3.28	9	9.72	8.88	119170
1709227800	9.14	-0.59	-6.06	9.65	9.65	8.95	137482
1709141400	9.73	0	0.00	9.73	9.73	9.73	0
1709055000	9.73	-0.39	-3.85	9.99	10.08	9.7	98201
1708968600	10.12	0.28	2.85	10.2	11.2	9.8699999	342415
1708709400	9.84	-0.13	-1.30	10	10	9.63	48301
1708623000	9.97	0.22	2.26	9.95	10.1	9.77	42403
1708536600	9.75	-0.21	-2.11	9.9	10.08	9.6199999	57526
1708450200	9.96	-0.34	-3.30	10.38	10.4	9.9	60927
1708363800	10.3	0.2	1.98	10.04	10.38	10.04	32945
1708104600	10.1	-0.28	-2.70	10.38	10.4	10	75431
1708018200	10.38	0.18	1.76	10.2	10.72	10.12	101353
1707931800	10.2	0.2	2.00	10.1	10.2	9.8	37992
1707845400	10	-0.12	-1.19	10.12	10.22	9.78	59480
1707759000	10.12	0.27	2.74	9.9	10.18	9.74	50873
1707499800	9.85	0.2	2.07	9.52	9.94	9.44	54542
1707413400	9.65	-0.47	-4.64	10.24	10.36	9.56	82111
1707327000	10.12	0.63	6.64	9.44	10.34	9.43	133413
1707240600	9.49	-0.48	-4.81	9.74	9.83	9.43	132040
1707154200	9.97	-0.33	-3.20	10.3	10.58	9.84	107619
1706895000	10.3	0.16	1.58	10.16	10.76	10.14	108060
1706808600	10.14	-1.48	-12.74	11.4	11.6	9.44	439646
1706722200	11.62	0.06	0.52	11.56	11.9	11.04	170425
1706635800	11.56	0.56	5.09	11	11.68	10.86	144299
1706549400	11	0.34	3.19	10.6	11.3	10.48	121224
1706290200	10.66	0.24	2.30	10.5	10.84	10.48	90457

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions