adesso SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	59.60	61.90	58.10	58.70	58.70	-2.17%	17,621
May 7, 2026	59.60	60.20	59.00	60.00	60.00	1.52%	14,946
May 6, 2026	58.90	62.20	58.00	59.10	59.10	1.20%	11,275
May 5, 2026	59.00	59.20	57.80	58.40	58.40	0.34%	14,446
May 4, 2026	59.60	59.60	57.50	58.20	58.20	-0.17%	11,156
Apr 30, 2026	58.00	58.90	57.30	58.30	58.30	-0.34%	12,167
Apr 29, 2026	58.50	59.50	57.70	58.50	58.50	0.52%	8,974
Apr 28, 2026	59.00	59.00	57.80	58.20	58.20	-1.36%	13,216
Apr 27, 2026	59.20	59.60	58.80	59.00	59.00	-0.34%	5,754
Apr 24, 2026	59.40	59.60	58.40	59.20	59.20	0.51%	11,543
Apr 23, 2026	61.00	61.60	58.30	58.90	58.90	-4.85%	11,882
Apr 22, 2026	62.00	63.70	61.00	61.90	61.90	0.98%	35,717
Apr 21, 2026	60.30	61.70	59.40	61.30	61.30	2.00%	7,182
Apr 20, 2026	60.80	61.00	59.60	60.10	60.10	-2.91%	7,797
Apr 17, 2026	60.70	62.90	60.70	61.90	61.90	1.48%	14,644
Apr 16, 2026	60.70	61.60	59.90	61.00	61.00	1.50%	15,508
Apr 15, 2026	59.40	60.40	58.60	60.10	60.10	2.21%	17,237
Apr 14, 2026	57.50	59.90	57.30	58.80	58.80	3.70%	14,452
Apr 13, 2026	55.70	56.70	55.30	56.70	56.70	1.07%	7,139
Apr 10, 2026	55.60	57.00	55.40	56.10	56.10	1.08%	11,093
Apr 9, 2026	57.60	57.60	55.10	55.50	55.50	-4.48%	19,761
Apr 8, 2026	58.40	60.00	57.90	58.10	58.10	4.68%	21,813
Apr 7, 2026	59.60	59.60	55.40	55.50	55.50	-6.88%	28,616
Apr 2, 2026	57.90	60.00	57.20	59.60	59.60	0.85%	13,660
Apr 1, 2026	58.90	59.30	56.70	59.10	59.10	2.25%	21,888
Mar 31, 2026	58.90	61.50	57.00	57.80	57.80	1.05%	24,730
Mar 30, 2026	55.80	57.60	55.40	57.20	57.20	2.14%	12,772
Mar 27, 2026	56.20	56.80	55.80	56.00	56.00	-0.71%	9,004
Mar 26, 2026	56.70	57.80	55.10	56.40	56.40	-1.23%	16,146
Mar 25, 2026	56.60	58.00	56.50	57.10	57.10	1.60%	15,031
Mar 24, 2026	58.60	59.30	55.70	56.20	56.20	-4.26%	11,026
Mar 23, 2026	53.50	63.70	53.40	58.70	58.70	4.82%	21,739
Mar 20, 2026	57.80	58.10	55.80	56.00	56.00	-2.44%	26,506
Mar 19, 2026	58.60	58.60	57.10	57.40	57.40	-3.37%	19,369
Mar 18, 2026	60.40	60.80	59.40	59.40	59.40	-2.14%	10,711
Mar 17, 2026	60.30	60.90	58.30	60.70	60.70	0.17%	16,244
Mar 16, 2026	62.40	62.40	60.00	60.60	60.60	-1.94%	9,141
Mar 13, 2026	63.00	63.20	61.20	61.80	61.80	-2.22%	10,253
Mar 12, 2026	63.20	64.40	62.00	63.20	63.20	-0.63%	12,629
Mar 11, 2026	63.00	65.00	61.80	63.60	63.60	0.63%	17,107
Mar 10, 2026	65.00	65.80	63.20	63.20	63.20	-1.71%	10,944
Mar 9, 2026	65.30	65.30	63.60	64.30	64.30	-2.72%	9,708
Mar 6, 2026	66.10	68.40	65.80	66.10	66.10	0.15%	16,561
Mar 5, 2026	63.30	66.90	62.80	66.00	66.00	4.10%	18,180
Mar 4, 2026	61.50	63.50	60.90	63.40	63.40	3.59%	21,440
Mar 3, 2026	62.60	62.60	60.60	61.20	61.20	-0.81%	8,444
Mar 2, 2026	61.10	64.00	61.00	61.70	61.70	-1.12%	16,062
Feb 27, 2026	63.70	63.70	60.30	62.40	62.40	-2.95%	31,031
Feb 26, 2026	67.10	69.70	61.30	64.30	64.30	12.22%	89,647
Feb 25, 2026	57.30	57.50	56.50	57.30	57.30	-0.35%	13,679