adesso SE (ETR:ADN1)
Germany · Delayed Price · Currency is EUR 91.00
+0.50 (0.55%)
Oct 20, 2025, 2:39 PM CET
adesso SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 95.10 | 95.20 | 90.50 | 90.50 | 90.50 | -5.04% | 7,475 |
| Oct 16, 2025 | 97.80 | 97.80 | 95.30 | 95.30 | 95.30 | -2.26% | 2,609 |
| Oct 15, 2025 | 99.50 | 100.60 | 97.50 | 97.50 | 97.50 | -0.71% | 3,927 |
| Oct 14, 2025 | 98.30 | 99.20 | 97.10 | 98.20 | 98.20 | -0.61% | 8,115 |
| Oct 13, 2025 | 97.50 | 100.20 | 97.20 | 98.80 | 98.80 | 1.44% | 7,090 |
| Oct 10, 2025 | 98.10 | 98.80 | 96.60 | 97.40 | 97.40 | -0.61% | 10,455 |
| Oct 9, 2025 | 98.20 | 98.40 | 97.60 | 98.00 | 98.00 | -0.41% | 2,982 |
| Oct 8, 2025 | 99.90 | 99.90 | 97.90 | 98.40 | 98.40 | -0.51% | 3,890 |
| Oct 7, 2025 | 97.50 | 101.00 | 97.50 | 98.90 | 98.90 | 1.44% | 9,541 |
| Oct 6, 2025 | 97.20 | 98.00 | 95.80 | 97.50 | 97.50 | 0.10% | 8,560 |
| Oct 3, 2025 | 98.70 | 99.00 | 96.00 | 97.40 | 97.40 | -0.61% | 8,939 |
| Oct 2, 2025 | 98.10 | 99.50 | 97.80 | 98.00 | 98.00 | - | 6,448 |
| Oct 1, 2025 | 97.60 | 98.80 | 97.10 | 98.00 | 98.00 | - | 4,299 |
| Sep 30, 2025 | 98.80 | 98.80 | 96.80 | 98.00 | 98.00 | -0.51% | 6,766 |
| Sep 29, 2025 | 98.00 | 98.90 | 97.60 | 98.50 | 98.50 | 0.51% | 4,638 |
| Sep 26, 2025 | 100.20 | 101.20 | 97.60 | 98.00 | 98.00 | -2.00% | 6,689 |
| Sep 25, 2025 | 102.20 | 102.20 | 99.00 | 100.00 | 100.00 | -2.34% | 6,387 |
| Sep 24, 2025 | 101.20 | 103.00 | 100.60 | 102.40 | 102.40 | 1.19% | 7,381 |
| Sep 23, 2025 | 99.60 | 101.60 | 99.60 | 101.20 | 101.20 | 0.60% | 7,095 |
| Sep 22, 2025 | 100.00 | 101.00 | 99.00 | 100.60 | 100.60 | 0.60% | 7,530 |
| Sep 19, 2025 | 102.00 | 102.00 | 99.20 | 100.00 | 100.00 | -1.77% | 13,936 |
| Sep 18, 2025 | 99.80 | 104.20 | 99.80 | 101.80 | 101.80 | 1.80% | 12,300 |
| Sep 17, 2025 | 98.20 | 100.00 | 97.20 | 100.00 | 100.00 | 1.42% | 9,681 |
| Sep 16, 2025 | 99.20 | 100.80 | 98.20 | 98.60 | 98.60 | -1.00% | 9,131 |
| Sep 15, 2025 | 97.00 | 99.70 | 97.00 | 99.60 | 99.60 | 2.89% | 12,150 |
| 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 |