LSE, 0QAI End of Day and Historical Share Prices [Adocia SA]

03 Apr 2026

LAST: 4.680	CHANGE: 0.00	OPEN: 4.565	HIGH: 4.680	ASK: 0.000	VOLUME: 202
LAST: 4.680	CHG(%): 0.00	PREV: 4.680	LOW: 4.565	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
03 Apr 26	4.565	4.680	4.565	4.680	202
02 Apr 26	4.565	4.680	4.565	4.680	200
01 Apr 26	4.810	4.830	4.810	4.830	270
31 Mar 26	4.665	4.720	4.645	4.645	100
30 Mar 26	4.600	4.600	4.600	4.600	100
27 Mar 26	4.615	4.615	4.500	4.510	110
26 Mar 26	4.905	4.905	4.805	4.805	112
25 Mar 26	4.890	4.890	4.890	4.890	100
24 Mar 26	4.955	4.955	4.775	4.775	282
23 Mar 26	5.100	5.220	5.100	5.220	112

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.680