adesso SE (ETR:ADN1)
Germany · Delayed Price · Currency is EUR 86.00
-0.60 (-0.69%)
Dec 19, 2025, 3:47 PM CET
adesso SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 86.80 | 86.80 | 85.40 | 85.50 | - | -1.27% | 1,466 |
| 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 |
| Nov 4, 2025 | 90.00 | 91.80 | 89.40 | 91.40 | 91.40 | 0.99% | 7,596 |
| Nov 3, 2025 | 93.50 | 94.20 | 90.00 | 90.50 | 90.50 | -3.42% | 3,336 |
| Oct 31, 2025 | 92.50 | 95.10 | 92.30 | 93.70 | 93.70 | 0.75% | 12,032 |
| Oct 30, 2025 | 93.60 | 93.90 | 92.50 | 93.00 | 93.00 | 0.54% | 4,104 |
| Oct 29, 2025 | 94.10 | 94.40 | 90.90 | 92.50 | 92.50 | -2.43% | 10,037 |
| Oct 28, 2025 | 93.30 | 97.20 | 93.30 | 94.80 | 94.80 | 0.85% | 4,444 |
| Oct 27, 2025 | 95.30 | 96.10 | 93.50 | 94.00 | 94.00 | -1.36% | 4,151 |
| Oct 24, 2025 | 95.90 | 96.30 | 94.20 | 95.30 | 95.30 | -0.31% | 4,400 |
| Oct 23, 2025 | 94.90 | 95.90 | 94.30 | 95.60 | 95.60 | 1.49% | 3,704 |
| Oct 22, 2025 | 94.70 | 95.90 | 93.10 | 94.20 | 94.20 | 0.11% | 3,816 |
| Oct 21, 2025 | 91.50 | 94.20 | 90.70 | 94.10 | 94.10 | 1.95% | 4,148 |
| Oct 20, 2025 | 90.20 | 92.30 | 90.10 | 92.30 | 92.30 | 1.99% | 4,123 |
| 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 |