Euronext Paris · ADOC · stock
Adocia SA (ADOC) stock price history
Every Euronext Paris trading session of Adocia SA from Feb 20, 2012 to Nov 13, 2026: 3,765 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADOC adjusted close, 2012 to 2026
- €93.65
- All time high, 2015
- €9.40
- 52 week high, €2.01 low
- 3,765
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
ADOC key facts
- Adocia SA (ADOC) closed at €4.67 on Nov 13, 2026 on Euronext Paris.
- ADOC's all time high close is €93.65, set on Jul 20, 2015; its all time low close is €2.01 on Oct 8, 2026.
- ADOC's 52 week range is €2.01 to €9.40.
- ADOC returned -46.9% over the year to Nov 13, 2026 and -48.1% over five years.
- Over ten years ADOC returned -91%, -21.2% a year compounded.
- ADOC's deepest drawdown was -97.9% from Jul 20, 2015 to Oct 8, 2026.
- DataCedar holds 3,765 daily sessions of ADOC history from Feb 20, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADOC price chart, 2012 to 2026
ADOC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +131.4% |
| 3 months | +10.9% |
| 6 months | -6.0% |
| Year to date | -29.4% |
| 1 year | -46.9% |
| 3 years | -41.8% |
| 5 years | -48.1% |
| 10 years | -90.8% |
| Since Feb 20, 2012 | -69.8% |
| Compound annual growth, 14.7 years | -7.8% |
ADOC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €93.65 on Jul 20, 2015
- All time low close
- €2.01 on Oct 8, 2026
- 52 week high
- €9.40 on Nov 13, 2025
- 52 week low
- €2.01 on Oct 8, 2026
- Deepest drawdown
- -97.9% from Jul 20, 2015 to Oct 8, 2026, not yet recovered
- Best single session
- +64.7% on Feb 13, 2014
- Worst single session
- -39.0% on Jul 30, 2013
- Volatility, 1 year annualised
- 76.3%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2014, +710%
- Worst calendar year
- 2017, -76%
ADOC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Feb 20, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €6.75 | €7.45 | €2.01 | €4.67 | -30.2% | 51.2M | 219 |
| 2025 | €6.18 | €12.40 | €2.86 | €6.70 | +11.5% | 70.1M | 255 |
| 2024 | €11.76 | €12.40 | €5.11 | €6.01 | -47.9% | 30.8M | 256 |
| 2023 | €3.98 | €16.16 | €2.74 | €11.54 | +190.7% | 36.4M | 255 |
| 2022 | €8.10 | €8.39 | €2.80 | €3.97 | -51.0% | 5.8M | 257 |
| 2021 | €8.34 | €12.36 | €7.65 | €8.10 | -2.4% | 4.1M | 258 |
| 2020 | €9.98 | €16.18 | €5.60 | €8.30 | -16.2% | 6.1M | 257 |
| 2019 | €16.40 | €22.60 | €8.20 | €9.90 | -40.1% | 5.7M | 256 |
| 2018 | €14.54 | €21.30 | €10.06 | €16.54 | +15.3% | 5M | 255 |
| 2017 | €61.47 | €61.90 | €13.52 | €14.35 | -76.5% | 9.2M | 255 |
| 2016 | €73.00 | €73.06 | €41.00 | €61.00 | -17.4% | 6.3M | 257 |
| 2015 | €48.87 | €94.24 | €47.80 | €73.81 | +53.0% | 18.1M | 255 |
| 2014 | €5.88 | €48.64 | €5.79 | €48.25 | +709.6% | 25.3M | 256 |
| 2013 | €10.19 | €13.95 | €4.94 | €5.96 | -39.8% | 1.6M | 255 |
| 2012 | €16.04 | €16.04 | €7.08 | €9.90 | n/a | 992.8K | 219 |
ADOC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €4.67 | +54.4% |
| October 2026 | €3.03 | +22.6% |
| September 2026 | €2.47 | -38.1% |
| August 2026 | €3.99 | +0.7% |
| July 2026 | €3.96 | -4.3% |
| June 2026 | €4.14 | -16.1% |
| May 2026 | €4.93 | +1.1% |
| April 2026 | €4.88 | +4.3% |
| March 2026 | €4.68 | -30.1% |
| February 2026 | €6.70 | +4.7% |
| January 2026 | €6.40 | -4.5% |
| December 2025 | €6.70 | -17.2% |
About the ADOC data
Daily bars. 3,765 sessions from Feb 20, 2012 to Nov 13, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 20, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/euronext-paris%3AADOC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ADOC share price history
