adesso SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	59.70	61.50	58.90	60.60	60.60	1.51%	128,828
May 28, 2026	58.90	59.90	58.00	59.70	59.70	1.19%	10,125
May 27, 2026	58.10	60.00	58.10	59.00	59.00	0.68%	10,959
May 26, 2026	59.40	59.40	58.20	58.60	58.60	-1.51%	10,741
May 25, 2026	59.90	60.70	59.50	59.50	59.50	0.17%	3,953
May 22, 2026	60.00	60.70	58.90	59.40	59.40	-0.17%	11,264
May 21, 2026	60.70	61.10	59.50	59.50	59.50	-1.16%	17,132
May 20, 2026	59.60	61.70	58.10	60.20	60.20	1.01%	16,607
May 19, 2026	57.20	61.50	57.20	59.60	59.60	4.20%	31,158
May 18, 2026	57.40	58.60	56.00	57.20	57.20	1.42%	25,114
May 15, 2026	53.60	57.30	53.60	56.40	56.40	5.42%	13,454
May 14, 2026	53.20	53.50	52.30	53.50	53.50	0.75%	20,427
May 13, 2026	56.80	56.80	53.00	53.10	53.10	-5.85%	24,173
May 12, 2026	57.50	57.50	55.60	56.40	56.40	-2.76%	13,433
May 11, 2026	59.20	59.30	56.30	58.00	58.00	-1.19%	20,633
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