adesso SE (ETR:ADN1)
Germany · Delayed Price · Currency is EUR 99.10
-0.50 (-0.50%)
Sep 16, 2025, 1:42 PM CET
adesso SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 96.30 | 97.70 | 95.60 | 96.80 | 96.80 | 0.41% | 6,834 |
| Sep 11, 2025 | 95.30 | 97.30 | 95.20 | 96.40 | 96.40 | 0.42% | 15,219 |
| Sep 10, 2025 | 93.60 | 97.50 | 93.60 | 96.00 | 96.00 | 3.34% | 19,904 |
| Sep 9, 2025 | 90.80 | 93.20 | 90.80 | 92.90 | 92.90 | 1.53% | 16,265 |
| Sep 8, 2025 | 89.10 | 91.80 | 89.10 | 91.50 | 91.50 | 3.27% | 12,551 |
| Sep 5, 2025 | 88.10 | 89.40 | 88.00 | 88.60 | 88.60 | 1.03% | 12,298 |
| Sep 4, 2025 | 87.00 | 87.90 | 86.00 | 87.70 | 87.70 | 1.04% | 9,199 |
| Sep 3, 2025 | 86.00 | 87.50 | 85.00 | 86.80 | 86.80 | 1.88% | 13,527 |
| Sep 2, 2025 | 87.50 | 87.50 | 84.30 | 85.20 | 85.20 | -2.74% | 14,495 |
| Sep 1, 2025 | 87.50 | 88.10 | 85.90 | 87.60 | 87.60 | 0.69% | 4,630 |
| Aug 29, 2025 | 88.50 | 92.60 | 86.80 | 87.00 | 87.00 | 2.35% | 26,054 |
| Aug 28, 2025 | 83.50 | 85.20 | 83.50 | 85.00 | 85.00 | 2.78% | 7,750 |
| Aug 27, 2025 | 83.50 | 83.50 | 81.60 | 82.70 | 82.70 | - | 5,329 |
| Aug 26, 2025 | 85.00 | 85.00 | 82.70 | 82.70 | 82.70 | -1.90% | 8,236 |
| Aug 25, 2025 | 85.30 | 85.30 | 83.30 | 84.30 | 84.30 | -0.94% | 5,134 |
| Aug 22, 2025 | 83.90 | 85.30 | 82.70 | 85.10 | 85.10 | 1.92% | 7,640 |
| Aug 21, 2025 | 83.00 | 84.00 | 82.40 | 83.50 | 83.50 | 0.60% | 7,357 |
| Aug 20, 2025 | 81.00 | 84.90 | 79.00 | 83.00 | 83.00 | 1.97% | 20,030 |
| Aug 19, 2025 | 82.40 | 82.40 | 79.60 | 81.40 | 81.40 | -1.21% | 19,441 |
| Aug 18, 2025 | 83.20 | 85.00 | 81.00 | 82.40 | 82.40 | 0.86% | 10,956 |
| Aug 15, 2025 | 85.20 | 86.80 | 81.70 | 81.70 | 81.70 | -2.51% | 17,676 |
| Aug 14, 2025 | 80.30 | 87.70 | 80.30 | 83.80 | 83.80 | 14.01% | 31,728 |
| Aug 13, 2025 | 72.80 | 74.00 | 71.80 | 73.50 | 73.50 | 0.27% | 11,452 |
| Aug 12, 2025 | 77.90 | 77.90 | 72.50 | 73.30 | 73.30 | -5.54% | 11,491 |
| Aug 11, 2025 | 79.90 | 79.90 | 77.60 | 77.60 | 77.60 | -1.90% | 4,329 |
| Aug 8, 2025 | 79.10 | 79.70 | 78.40 | 79.10 | 79.10 | 0.38% | 2,869 |
| Aug 7, 2025 | 77.60 | 80.00 | 77.60 | 78.80 | 78.80 | 1.03% | 3,619 |
| Aug 6, 2025 | 80.80 | 81.20 | 78.00 | 78.00 | 78.00 | -2.86% | 5,244 |
| Aug 5, 2025 | 77.60 | 80.30 | 77.60 | 80.30 | 80.30 | 4.15% | 7,878 |
| Aug 4, 2025 | 76.50 | 78.20 | 76.00 | 77.10 | 77.10 | 0.13% | 4,829 |
| Aug 1, 2025 | 81.10 | 81.10 | 77.00 | 77.00 | 77.00 | -5.06% | 7,967 |
| Jul 31, 2025 | 82.00 | 82.90 | 80.30 | 81.10 | 81.10 | -1.46% | 12,030 |
| Jul 30, 2025 | 83.60 | 84.00 | 82.00 | 82.30 | 82.30 | -1.08% | 5,505 |
| Jul 29, 2025 | 86.40 | 86.90 | 83.20 | 83.20 | 83.20 | -3.14% | 11,720 |
| Jul 28, 2025 | 87.00 | 88.40 | 85.70 | 85.90 | 85.90 | -1.38% | 9,338 |
| Jul 25, 2025 | 89.30 | 89.30 | 86.40 | 87.10 | 87.10 | -1.02% | 5,644 |
| Jul 24, 2025 | 87.50 | 89.20 | 87.10 | 88.00 | 88.00 | -0.11% | 7,660 |
| Jul 23, 2025 | 88.00 | 91.00 | 87.80 | 88.10 | 88.10 | 0.23% | 6,678 |
| Jul 22, 2025 | 89.00 | 89.00 | 86.50 | 87.90 | 87.90 | -1.68% | 7,746 |
| Jul 21, 2025 | 91.90 | 93.00 | 89.40 | 89.40 | 89.40 | -1.76% | 7,244 |
| Jul 18, 2025 | 90.60 | 92.40 | 89.80 | 91.00 | 91.00 | 0.66% | 11,051 |
| Jul 17, 2025 | 89.80 | 92.10 | 89.00 | 90.40 | 90.40 | 1.57% | 11,932 |
| Jul 16, 2025 | 86.10 | 89.80 | 86.10 | 89.00 | 89.00 | 1.37% | 7,582 |
| Jul 15, 2025 | 84.90 | 88.70 | 84.90 | 87.80 | 87.80 | 3.29% | 6,840 |
| Jul 14, 2025 | 85.10 | 86.10 | 83.80 | 85.00 | 85.00 | -1.51% | 17,443 |
| Jul 11, 2025 | 86.90 | 87.10 | 85.40 | 86.30 | 86.30 | -0.23% | 7,426 |
| Jul 10, 2025 | 86.50 | 88.70 | 86.40 | 86.50 | 86.50 | 0.23% | 9,188 |
| Jul 9, 2025 | 84.00 | 86.40 | 82.90 | 86.30 | 86.30 | 2.74% | 13,285 |
| Jul 8, 2025 | 83.00 | 84.90 | 82.50 | 84.00 | 84.00 | 1.45% | 6,772 |
| Jul 7, 2025 | 84.90 | 84.90 | 82.00 | 82.80 | 82.80 | -1.43% | 8,231 |