ADOC

Adocia Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Adocia ADOC Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.12% 8.20 11:40:00
Open Price Low Price High Price Close Price Prev Close
8.20 8.20 8.44 8.20 8.21
more quote information »

ADOC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.128.508.008.257,9960.080.99%
1 Month9.389.608.008.707,741-1.18-12.58%
3 Months9.8010.668.009.3613,789-1.60-16.33%
6 Months10.0210.988.009.3511,019-1.82-18.16%
1 Year8.1512.367.479.7813,9380.050.61%
3 Years13.1622.605.6011.8420,450-4.96-37.69%
5 Years49.7961.905.6016.9523,577-41.59-83.53%

ADOC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 8.20 -0.01 -0.12% 8.20 8.44 8.20 10,987
Dec 02 2021 8.21 -0.17 -2.03% 8.36 8.36 8.21 2,592
Dec 01 2021 8.38 0.03 0.36% 8.42 8.47 8.36 10,568
Nov 30 2021 8.35 0.11 1.33% 8.23 8.50 8.20 6,609
Nov 29 2021 8.24 0.19 2.36% 8.17 8.30 8.00 11,044
Nov 26 2021 8.05 -0.23 -2.78% 8.12 8.31 8.04 9,169
Nov 25 2021 8.28 -0.30 -3.5% 8.66 8.66 8.19 14,304
Nov 24 2021 8.58 -0.15 -1.72% 8.65 8.70 8.40 12,041
Nov 23 2021 8.73 0.00 0.0% 8.73 8.77 8.64 3,236
Nov 22 2021 8.73 -0.03 -0.34% 8.75 8.80 8.70 1,294
Nov 19 2021 8.76 -0.02 -0.23% 8.78 8.83 8.72 770
Nov 18 2021 8.78 -0.18 -2.01% 8.93 8.93 8.72 3,285
Nov 17 2021 8.96 0.03 0.34% 8.90 9.00 8.80 12,844
Nov 16 2021 8.93 -0.02 -0.22% 8.95 8.95 8.86 1,915
Nov 15 2021 8.95 -0.05 -0.56% 9.10 9.10 8.89 2,539
Nov 12 2021 9.00 0.00 0.0% 9.00 9.10 8.85 10,982
Nov 11 2021 9.00 0.16 1.81% 8.84 9.00 8.84 3,767
Nov 10 2021 8.84 -0.01 -0.11% 8.85 9.10 8.82 10,338
Nov 09 2021 8.85 -0.19 -2.1% 8.95 9.01 8.85 2,800
Nov 08 2021 9.04 -0.09 -0.99% 9.00 9.09 8.87 11,677
Nov 05 2021 9.13 -0.35 -3.69% 9.38 9.60 9.05 23,055
Nov 04 2021 9.48 0.73 8.34% 8.75 9.50 8.66 51,053
See More Historical Prices ยป
Your Recent History
EU
ADOC
Adocia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211204 20:13:59