adesso SE (ETR:ADN1)
Germany · Delayed Price · Currency is EUR 84.50
-3.10 (-3.54%)
Jan 20, 2026, 5:35 PM CET
adesso SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 87.20 | 87.20 | 83.20 | 84.50 | 84.50 | -3.54% | 24,071 |
| Jan 19, 2026 | 87.90 | 88.10 | 86.30 | 87.60 | 87.60 | -1.57% | 10,645 |
| Jan 16, 2026 | 90.20 | 90.30 | 88.80 | 89.00 | 89.00 | -1.44% | 6,748 |
| Jan 15, 2026 | 91.40 | 91.40 | 89.50 | 90.30 | 90.30 | -0.44% | 3,176 |
| Jan 14, 2026 | 91.50 | 91.50 | 89.60 | 90.70 | 90.70 | 0.11% | 8,555 |
| Jan 13, 2026 | 90.60 | 91.60 | 90.10 | 90.60 | 90.60 | -0.66% | 9,388 |
| Jan 12, 2026 | 90.70 | 92.20 | 90.60 | 91.20 | 91.20 | -0.22% | 16,487 |
| Jan 9, 2026 | 89.10 | 91.40 | 88.80 | 91.40 | 91.40 | 2.24% | 15,137 |
| Jan 8, 2026 | 90.00 | 90.10 | 88.60 | 89.40 | 89.40 | -0.89% | 13,631 |
| Jan 7, 2026 | 89.20 | 90.20 | 88.30 | 90.20 | 90.20 | 1.23% | 7,633 |
| Jan 6, 2026 | 89.60 | 89.60 | 87.40 | 89.10 | 89.10 | -1.44% | 5,104 |
| Jan 5, 2026 | 89.50 | 91.00 | 87.90 | 90.40 | 90.40 | 3.31% | 20,739 |
| Jan 2, 2026 | 89.60 | 89.90 | 87.10 | 87.50 | 87.50 | -1.35% | 8,406 |
| Dec 30, 2025 | 89.00 | 89.20 | 88.40 | 88.70 | 88.70 | 0.23% | 4,879 |
| Dec 29, 2025 | 88.70 | 89.10 | 87.20 | 88.50 | 88.50 | 0.45% | 7,930 |
| Dec 23, 2025 | 87.50 | 88.20 | 86.40 | 88.10 | 88.10 | 0.23% | 5,033 |
| Dec 22, 2025 | 86.10 | 87.90 | 86.10 | 87.90 | 87.90 | 1.85% | 15,104 |
| Dec 19, 2025 | 86.80 | 86.80 | 85.20 | 86.30 | 86.30 | -0.35% | 13,760 |
| Dec 18, 2025 | 86.50 | 86.70 | 85.70 | 86.60 | 86.60 | -0.12% | 11,666 |
| Dec 17, 2025 | 87.40 | 87.40 | 86.00 | 86.70 | 86.70 | -0.23% | 7,089 |
| Dec 16, 2025 | 87.90 | 88.00 | 86.10 | 86.90 | 86.90 | -1.59% | 7,727 |
| Dec 15, 2025 | 88.70 | 89.10 | 87.30 | 88.30 | 88.30 | - | 6,543 |
| Dec 12, 2025 | 90.40 | 90.40 | 88.30 | 88.30 | 88.30 | -1.56% | 6,742 |
| Dec 11, 2025 | 89.30 | 90.30 | 88.70 | 89.70 | 89.70 | 0.90% | 8,575 |
| Dec 10, 2025 | 86.70 | 90.00 | 85.40 | 88.90 | 88.90 | 1.95% | 23,037 |
| Dec 9, 2025 | 91.60 | 91.60 | 86.90 | 87.20 | 87.20 | -3.96% | 15,011 |
| Dec 8, 2025 | 92.00 | 93.50 | 90.70 | 90.80 | 90.80 | -1.30% | 16,067 |
| Dec 5, 2025 | 92.00 | 92.30 | 90.80 | 92.00 | 92.00 | - | 11,874 |
| Dec 4, 2025 | 92.50 | 93.00 | 91.30 | 92.00 | 92.00 | 0.11% | 13,047 |
| Dec 3, 2025 | 91.80 | 94.00 | 91.30 | 91.90 | 91.90 | -0.76% | 17,051 |
| Dec 2, 2025 | 95.40 | 95.60 | 92.60 | 92.60 | 92.60 | -2.83% | 9,607 |
| Dec 1, 2025 | 95.50 | 96.70 | 94.60 | 95.30 | 95.30 | -0.73% | 12,386 |
| Nov 28, 2025 | 96.60 | 97.50 | 94.20 | 96.00 | 96.00 | -1.23% | 6,982 |
| Nov 27, 2025 | 96.40 | 97.70 | 95.90 | 97.20 | 97.20 | 0.93% | 6,465 |
| Nov 26, 2025 | 96.00 | 96.50 | 94.40 | 96.30 | 96.30 | 0.63% | 3,712 |
| Nov 25, 2025 | 94.40 | 95.70 | 93.10 | 95.70 | 95.70 | 1.16% | 6,023 |
| Nov 24, 2025 | 92.40 | 94.70 | 92.40 | 94.60 | 94.60 | 1.72% | 18,708 |
| Nov 21, 2025 | 91.00 | 93.10 | 90.90 | 93.00 | 93.00 | 0.43% | 15,551 |
| Nov 20, 2025 | 93.30 | 93.80 | 91.60 | 92.60 | 92.60 | -0.22% | 12,645 |
| Nov 19, 2025 | 90.60 | 94.00 | 90.60 | 92.80 | 92.80 | 1.20% | 10,192 |
| Nov 18, 2025 | 92.00 | 93.00 | 90.30 | 91.70 | 91.70 | - | 9,168 |
| Nov 17, 2025 | 95.00 | 97.00 | 90.50 | 91.70 | 91.70 | -2.96% | 11,770 |
| Nov 14, 2025 | 94.20 | 95.80 | 91.60 | 94.50 | 94.50 | -0.21% | 13,985 |
| Nov 13, 2025 | 95.80 | 97.00 | 91.80 | 94.70 | 94.70 | -0.21% | 26,896 |
| Nov 12, 2025 | 93.90 | 95.50 | 90.20 | 94.90 | 94.90 | 1.61% | 27,221 |
| Nov 11, 2025 | 91.30 | 93.70 | 91.30 | 93.40 | 93.40 | 1.97% | 6,599 |
| Nov 10, 2025 | 91.90 | 94.40 | 91.40 | 91.60 | 91.60 | 0.44% | 5,090 |
| Nov 7, 2025 | 92.00 | 92.00 | 90.50 | 91.20 | 91.20 | - | 6,904 |
| Nov 6, 2025 | 92.40 | 92.40 | 90.70 | 91.20 | 91.20 | -1.30% | 18,183 |
| Nov 5, 2025 | 90.90 | 93.00 | 90.40 | 92.40 | 92.40 | 1.09% | 6,778 |