adesso SE (ETR:ADN1)
Germany · Delayed Price · Currency is EUR 62.80
-2.70 (-4.12%)
At close: Feb 12, 2026
adesso SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 63.60 | 64.40 | 62.00 | 63.10 | - | -3.66% | 14,335 |
| Feb 11, 2026 | 70.40 | 70.40 | 65.50 | 65.50 | 65.50 | -7.75% | 14,269 |
| Feb 10, 2026 | 71.00 | 71.50 | 70.40 | 71.00 | 71.00 | 0.57% | 7,139 |
| Feb 9, 2026 | 72.00 | 72.80 | 70.50 | 70.60 | 70.60 | -1.94% | 12,107 |
| Feb 6, 2026 | 71.20 | 72.30 | 69.10 | 72.00 | 72.00 | 0.14% | 11,536 |
| Feb 5, 2026 | 73.30 | 73.40 | 71.00 | 71.90 | 71.90 | -1.51% | 10,452 |
| Feb 4, 2026 | 75.50 | 75.50 | 71.90 | 73.00 | 73.00 | -3.95% | 24,438 |
| Feb 3, 2026 | 80.20 | 80.20 | 76.00 | 76.00 | 76.00 | -4.40% | 24,635 |
| Feb 2, 2026 | 81.00 | 81.00 | 79.20 | 79.50 | 79.50 | -2.21% | 12,817 |
| Jan 30, 2026 | 82.30 | 82.30 | 81.00 | 81.30 | 81.30 | 0.74% | 4,148 |
| Jan 29, 2026 | 84.70 | 84.70 | 80.50 | 80.70 | 80.70 | -4.72% | 38,721 |
| Jan 28, 2026 | 84.50 | 85.00 | 83.70 | 84.70 | 84.70 | 0.71% | 6,531 |
| Jan 27, 2026 | 84.60 | 85.40 | 83.30 | 84.10 | 84.10 | -0.83% | 4,395 |
| Jan 26, 2026 | 84.60 | 84.80 | 83.30 | 84.80 | 84.80 | 0.47% | 8,331 |
| Jan 23, 2026 | 85.90 | 85.90 | 83.50 | 84.40 | 84.40 | -1.75% | 6,953 |
| Jan 22, 2026 | 83.30 | 85.90 | 83.00 | 85.90 | 85.90 | 3.49% | 19,607 |
| Jan 21, 2026 | 84.50 | 84.60 | 80.30 | 83.00 | 83.00 | -1.78% | 32,723 |
| 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 |