adesso SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	52.70	52.70	50.10	50.80	50.80	-3.79%	16,509
Jun 17, 2026	53.00	53.50	51.60	52.80	52.80	-0.38%	12,042
Jun 16, 2026	53.30	54.40	52.70	53.00	53.00	-1.49%	9,108
Jun 15, 2026	53.60	55.20	53.50	53.80	53.80	1.32%	11,008
Jun 12, 2026	54.00	55.00	51.70	53.10	53.10	-0.56%	14,288
Jun 11, 2026	53.60	55.00	52.90	53.40	53.40	-0.74%	14,997
Jun 10, 2026	53.70	54.40	52.60	53.80	53.80	1.51%	23,067
Jun 9, 2026	56.40	56.40	53.00	53.00	53.00	-5.53%	18,459
Jun 8, 2026	56.00	57.10	54.80	56.10	56.10	0.54%	11,689
Jun 5, 2026	59.60	60.50	55.80	55.80	55.80	-7.31%	13,951
Jun 4, 2026	58.50	61.20	58.50	60.20	60.20	1.14%	7,809
Jun 3, 2026	61.70	62.10	60.10	60.30	59.52	-2.27%	9,604
Jun 2, 2026	65.30	66.30	60.80	61.70	60.90	-4.64%	18,480
Jun 1, 2026	61.80	65.30	61.80	64.70	63.86	6.77%	20,540
May 29, 2026	59.70	61.50	58.90	60.60	59.82	1.51%	128,828
May 28, 2026	58.90	59.90	58.00	59.70	58.93	1.19%	10,125
May 27, 2026	58.10	60.00	58.10	59.00	58.24	0.68%	10,959
May 26, 2026	59.40	59.40	58.20	58.60	57.84	-1.51%	10,741
May 25, 2026	59.90	60.70	59.50	59.50	58.73	0.17%	3,953
May 22, 2026	60.00	60.70	58.90	59.40	58.63	-0.17%	11,264
May 21, 2026	60.70	61.10	59.50	59.50	58.73	-1.16%	17,132
May 20, 2026	59.60	61.70	58.10	60.20	59.42	1.01%	16,607
May 19, 2026	57.20	61.50	57.20	59.60	58.83	4.20%	31,158
May 18, 2026	57.40	58.60	56.00	57.20	56.46	1.42%	25,114
May 15, 2026	53.60	57.30	53.60	56.40	55.67	5.42%	13,454
May 14, 2026	53.20	53.50	52.30	53.50	52.81	0.75%	20,427
May 13, 2026	56.80	56.80	53.00	53.10	52.41	-5.85%	24,173
May 12, 2026	57.50	57.50	55.60	56.40	55.67	-2.76%	13,433
May 11, 2026	59.20	59.30	56.30	58.00	57.25	-1.19%	20,633
May 8, 2026	59.60	61.90	58.10	58.70	57.94	-2.17%	17,621
May 7, 2026	59.60	60.20	59.00	60.00	59.22	1.52%	14,946
May 6, 2026	58.90	62.20	58.00	59.10	58.34	1.20%	11,275
May 5, 2026	59.00	59.20	57.80	58.40	57.64	0.34%	14,446
May 4, 2026	59.60	59.60	57.50	58.20	57.45	-0.17%	11,156
Apr 30, 2026	58.00	58.90	57.30	58.30	57.55	-0.34%	12,167
Apr 29, 2026	58.50	59.50	57.70	58.50	57.74	0.52%	8,974
Apr 28, 2026	59.00	59.00	57.80	58.20	57.45	-1.36%	13,216
Apr 27, 2026	59.20	59.60	58.80	59.00	58.24	-0.34%	5,754
Apr 24, 2026	59.40	59.60	58.40	59.20	58.43	0.51%	11,543
Apr 23, 2026	61.00	61.60	58.30	58.90	58.14	-4.85%	11,882
Apr 22, 2026	62.00	63.70	61.00	61.90	61.10	0.98%	35,717
Apr 21, 2026	60.30	61.70	59.40	61.30	60.51	2.00%	7,182
Apr 20, 2026	60.80	61.00	59.60	60.10	59.32	-2.91%	7,797
Apr 17, 2026	60.70	62.90	60.70	61.90	61.10	1.48%	14,644
Apr 16, 2026	60.70	61.60	59.90	61.00	60.21	1.50%	15,508
Apr 15, 2026	59.40	60.40	58.60	60.10	59.32	2.21%	17,237
Apr 14, 2026	57.50	59.90	57.30	58.80	58.04	3.70%	14,452
Apr 13, 2026	55.70	56.70	55.30	56.70	55.97	1.07%	7,139
Apr 10, 2026	55.60	57.00	55.40	56.10	55.37	1.08%	11,093
Apr 9, 2026	57.60	57.60	55.10	55.50	54.78	-4.48%	19,761