UK markets close in 1 hour 6 minutes

Adocia SA (0QAI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
8.24-0.07 (-0.84%)
As of 03:49PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024------
29 Apr 20248.318.318.248.248.2484
26 Apr 20248.518.518.318.318.311,259
25 Apr 20248.328.327.908.058.051,678
24 Apr 20248.758.758.758.758.75450
23 Apr 20248.518.628.518.628.62190
22 Apr 20248.548.548.548.548.5458
19 Apr 20248.298.458.288.368.361,444
18 Apr 20248.358.458.328.418.411,039
17 Apr 20248.598.598.508.508.501,301
16 Apr 20248.808.808.678.728.721,062
15 Apr 20248.928.928.828.828.822,293
12 Apr 20248.878.878.878.878.8798
11 Apr 20248.968.998.968.968.962,357
10 Apr 20249.239.269.159.159.151,220
09 Apr 20249.739.859.579.579.573,053
08 Apr 20249.9610.129.9610.1210.122,815
05 Apr 20249.029.088.819.089.08227
04 Apr 20249.269.269.039.109.10318
03 Apr 20248.589.078.438.688.68243
02 Apr 20248.768.878.558.628.62892
28 Mar 20248.948.948.728.728.72771
27 Mar 20248.798.808.708.808.801,337
26 Mar 20248.478.478.308.368.36198
25 Mar 20249.059.228.828.828.82177
22 Mar 20249.009.258.979.139.131,741
21 Mar 20249.799.799.659.659.65361
20 Mar 20249.759.759.539.539.5368
19 Mar 20249.749.749.709.709.701,807
18 Mar 20249.389.388.878.878.87254
15 Mar 20249.009.008.638.708.70583
14 Mar 20248.958.958.958.958.95730
13 Mar 20249.169.168.968.968.96320
12 Mar 20249.159.159.159.159.151
11 Mar 20249.619.619.309.439.433,628
08 Mar 20249.739.779.729.779.77504
07 Mar 20249.899.899.759.759.753,265
06 Mar 20249.519.589.429.519.51189
05 Mar 20249.199.199.199.199.19918
04 Mar 20249.439.439.219.219.211,426
01 Mar 20249.549.659.449.449.441,351
29 Feb 20249.509.509.149.299.292,979
28 Feb 202410.0810.089.299.769.762,058
27 Feb 202410.0010.009.739.739.73208
26 Feb 202410.2610.6010.1210.4210.42980
23 Feb 20249.839.889.709.839.83455
22 Feb 20249.979.979.979.979.97228
21 Feb 20249.919.919.759.759.75295
20 Feb 202410.2010.209.919.969.96318
19 Feb 202410.2010.3010.2010.3010.30601
16 Feb 202410.2210.3010.1010.1010.101,078
15 Feb 202410.5010.5010.3810.4510.451,383
14 Feb 20249.879.909.859.859.85472
13 Feb 202410.0410.049.969.969.96358
12 Feb 20249.909.909.909.909.90167
09 Feb 20249.559.559.559.559.5588
08 Feb 20249.919.919.839.839.83219
07 Feb 202410.0010.0010.0010.0010.001
06 Feb 20249.529.679.529.589.58199
05 Feb 202410.2210.229.949.949.94234
02 Feb 202410.4010.4010.4010.4010.403
01 Feb 202410.8410.849.4610.1410.141,983
31 Jan 202411.2011.7411.2011.2011.203,536
30 Jan 202411.5611.6210.9811.5611.565,269
29 Jan 202410.6411.0610.6410.9010.904,713
26 Jan 202410.6410.7310.5410.6610.662,266
25 Jan 202410.4210.4810.4210.4210.421,260
24 Jan 202410.6810.6810.5210.6710.671,398
23 Jan 202410.5610.7610.1410.6810.681,283
22 Jan 202411.0411.0410.5510.5510.551,875
19 Jan 202410.7810.7810.3210.4110.413,963
18 Jan 202410.8010.8010.0410.7710.772,775
17 Jan 20249.8010.209.809.899.893,735
16 Jan 20249.899.899.859.859.85801
15 Jan 20249.969.989.769.949.947,696
12 Jan 20249.589.929.589.929.92211
11 Jan 202410.0010.389.7010.1810.181,282
10 Jan 202410.0810.469.6910.2210.228,942
09 Jan 202410.7811.0210.7810.9010.9010,638
08 Jan 202411.0411.1410.5410.5410.546,551
05 Jan 20249.9710.229.909.909.902,877
04 Jan 202411.1211.129.8310.1410.1410,876
03 Jan 202411.4011.4011.1011.2611.267,765
02 Jan 202412.1812.1811.6611.7011.709,234
29 Dec 202312.3012.4811.4212.2612.2621,033
28 Dec 202311.7412.3411.5211.9811.988,546
27 Dec 202311.6612.4211.6611.9811.982,636
22 Dec 202310.1810.2610.0010.2610.261,707
21 Dec 20239.9110.309.6110.1410.146,621
20 Dec 20239.2710.189.2710.0410.0411,783
19 Dec 20238.969.338.968.988.989,182
18 Dec 20238.368.648.278.548.542,381
15 Dec 20238.608.668.528.618.619,905
14 Dec 20238.128.348.128.148.1411,176
13 Dec 2023------
12 Dec 20237.948.107.948.108.10995
11 Dec 20238.118.228.068.228.226,498
08 Dec 20238.118.308.108.108.10838
07 Dec 20237.997.997.917.917.911,648
06 Dec 20238.168.238.108.108.1034,813
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...