adesso SE (ETR:ADN1)
Germany · Delayed Price · Currency is EUR 70.10
-2.80 (-3.84%)
Nov 6, 2026, 5:35 PM CET
adesso SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 72.80 | 73.10 | 70.00 | 70.10 | 70.10 | -3.84% | 13,676 |
| Nov 5, 2026 | 73.50 | 75.60 | 72.90 | 72.90 | 72.90 | -1.09% | 13,986 |
| Nov 4, 2026 | 72.10 | 74.60 | 71.50 | 73.70 | 73.70 | 2.50% | 11,731 |
| Nov 3, 2026 | 74.50 | 74.50 | 70.90 | 71.90 | 71.90 | -3.88% | 8,023 |
| Nov 2, 2026 | 73.30 | 75.90 | 72.60 | 74.80 | 74.80 | 2.89% | 14,215 |
| Oct 30, 2026 | 73.40 | 74.90 | 72.60 | 72.70 | 72.70 | -0.41% | 15,881 |
| Oct 29, 2026 | 73.00 | 73.90 | 72.00 | 73.00 | 73.00 | - | 10,869 |
| Oct 28, 2026 | 74.60 | 74.60 | 71.90 | 73.00 | 73.00 | -1.08% | 10,706 |
| Oct 27, 2026 | 72.40 | 75.10 | 71.80 | 73.80 | 73.80 | -0.94% | 20,516 |
| Oct 26, 2026 | 71.30 | 76.10 | 71.20 | 74.50 | 74.50 | 3.33% | 15,948 |
| Oct 23, 2026 | 71.80 | 72.50 | 70.70 | 72.10 | 72.10 | 0.42% | 17,663 |
| Oct 22, 2026 | 75.00 | 75.00 | 71.20 | 71.80 | 71.80 | -3.36% | 15,070 |
| Oct 21, 2026 | 69.80 | 74.40 | 69.60 | 74.30 | 74.30 | 6.75% | 15,531 |
| Oct 20, 2026 | 68.90 | 70.30 | 68.00 | 69.60 | 69.60 | 1.16% | 15,024 |
| Oct 19, 2026 | 68.00 | 70.30 | 68.00 | 68.80 | 68.80 | 0.88% | 13,841 |
| Oct 16, 2026 | 67.70 | 69.60 | 67.70 | 68.20 | 68.20 | 1.19% | 15,639 |
| Oct 15, 2026 | 66.40 | 67.90 | 64.70 | 67.40 | 67.40 | 0.90% | 9,125 |
| Oct 14, 2026 | 66.60 | 68.10 | 65.60 | 66.80 | 66.80 | - | 15,743 |
| Oct 13, 2026 | 62.80 | 66.80 | 62.80 | 66.80 | 66.80 | 5.20% | 24,370 |
| Oct 12, 2026 | 64.90 | 65.20 | 63.10 | 63.50 | 63.50 | -0.94% | 8,828 |
| Oct 9, 2026 | 63.00 | 64.80 | 62.40 | 64.10 | 64.10 | 2.56% | 14,060 |
| Oct 8, 2026 | 62.80 | 64.30 | 62.00 | 62.50 | 62.50 | 0.64% | 13,902 |
| Oct 7, 2026 | 59.20 | 63.20 | 58.30 | 62.10 | 62.10 | 6.15% | 28,865 |
| Oct 6, 2026 | 57.90 | 59.30 | 57.30 | 58.50 | 58.50 | 2.63% | 6,175 |
| Oct 5, 2026 | 57.10 | 58.20 | 56.90 | 57.00 | 57.00 | 0.88% | 8,943 |
| Oct 2, 2026 | 57.40 | 58.50 | 56.50 | 56.50 | 56.50 | -1.74% | 5,137 |
| Oct 1, 2026 | 56.40 | 59.00 | 55.00 | 57.50 | 57.50 | 1.77% | 10,509 |
| Sep 30, 2026 | 55.20 | 56.90 | 54.80 | 56.50 | 56.50 | 2.17% | 5,376 |
| Sep 29, 2026 | 54.30 | 55.70 | 54.30 | 55.30 | 55.30 | 0.73% | 4,228 |
| Sep 28, 2026 | 55.60 | 55.60 | 54.70 | 54.90 | 54.90 | -1.26% | 6,699 |
| Sep 25, 2026 | 54.00 | 56.30 | 54.00 | 55.60 | 55.60 | 2.96% | 11,221 |
| Sep 24, 2026 | 53.80 | 54.90 | 53.00 | 54.00 | 54.00 | -1.10% | 13,873 |
| Sep 23, 2026 | 55.00 | 56.00 | 54.30 | 54.60 | 54.60 | -1.62% | 6,508 |
| Sep 22, 2026 | 55.70 | 57.40 | 55.50 | 55.50 | 55.50 | -0.54% | 7,172 |
| Sep 21, 2026 | 54.60 | 56.80 | 54.60 | 55.80 | 55.80 | 1.64% | 9,624 |
| Sep 18, 2026 | 57.30 | 57.30 | 53.40 | 54.90 | 54.90 | -3.35% | 100,462 |
| Sep 17, 2026 | 58.30 | 58.30 | 56.80 | 56.80 | 56.80 | -1.90% | 9,489 |
| Sep 16, 2026 | 58.00 | 58.10 | 57.00 | 57.90 | 57.90 | -1.70% | 5,030 |
| Sep 15, 2026 | 58.40 | 58.90 | 57.70 | 58.90 | 58.90 | - | 5,337 |
| Sep 14, 2026 | 58.60 | 59.70 | 58.10 | 58.90 | 58.90 | - | 4,076 |
| Sep 11, 2026 | 58.10 | 58.90 | 57.40 | 58.90 | 58.90 | 1.38% | 5,494 |
| Sep 10, 2026 | 58.00 | 58.50 | 57.60 | 58.10 | 58.10 | -0.34% | 4,486 |
| Sep 9, 2026 | 59.00 | 59.00 | 57.90 | 58.30 | 58.30 | -2.18% | 5,268 |
| Sep 8, 2026 | 60.70 | 60.70 | 59.30 | 59.60 | 59.60 | -1.32% | 5,601 |
| Sep 7, 2026 | 61.10 | 61.10 | 59.80 | 60.40 | 60.40 | -2.11% | 6,827 |
| Sep 4, 2026 | 63.40 | 63.40 | 61.00 | 61.70 | 61.70 | -1.12% | 5,870 |
| Sep 3, 2026 | 62.00 | 63.10 | 61.40 | 62.40 | 62.40 | 1.79% | 3,839 |
| Sep 2, 2026 | 60.70 | 61.30 | 59.40 | 61.30 | 61.30 | -1.61% | 10,784 |
| Sep 1, 2026 | 63.80 | 64.00 | 62.10 | 62.30 | 62.30 | -2.50% | 7,438 |
| Aug 31, 2026 | 62.30 | 64.00 | 61.50 | 63.90 | 63.90 | 5.79% | 25,052 |