adesso SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	56.30	60.00	55.60	59.80	59.80	5.84%	13,965
Jul 27, 2026	52.80	56.80	52.80	56.50	56.50	7.41%	10,321
Jul 24, 2026	53.10	54.50	52.00	52.60	52.60	-0.57%	11,494
Jul 23, 2026	54.50	55.50	52.70	52.90	52.90	-3.11%	13,962
Jul 22, 2026	55.50	55.90	54.30	54.60	54.60	-1.62%	9,830
Jul 21, 2026	56.60	56.60	54.30	55.50	55.50	-0.89%	9,382
Jul 20, 2026	56.30	58.10	56.00	56.00	56.00	0.54%	9,068
Jul 17, 2026	56.70	57.50	55.70	55.70	55.70	-1.59%	15,211
Jul 16, 2026	52.90	58.00	52.70	56.60	56.60	7.20%	13,912
Jul 15, 2026	52.20	53.70	51.80	52.80	52.80	1.34%	8,471
Jul 14, 2026	52.00	52.40	50.50	52.10	52.10	-0.38%	9,708
Jul 13, 2026	52.10	52.50	51.50	52.30	52.30	2.15%	8,615
Jul 10, 2026	52.40	52.40	50.60	51.20	51.20	-1.35%	6,347
Jul 9, 2026	52.50	52.50	50.60	51.90	51.90	-0.76%	7,647
Jul 8, 2026	53.00	53.00	52.10	52.30	52.30	-1.13%	12,495
Jul 7, 2026	53.80	54.20	52.50	52.90	52.90	-0.38%	3,626
Jul 6, 2026	52.50	53.80	51.80	53.10	53.10	1.34%	7,473
Jul 3, 2026	52.80	53.20	52.20	52.40	52.40	0.19%	6,857
Jul 2, 2026	52.50	52.80	51.80	52.30	52.30	-1.13%	5,160
Jul 1, 2026	49.90	53.00	49.50	52.90	52.90	4.75%	12,225
Jun 30, 2026	51.20	51.50	50.00	50.50	50.50	-2.32%	4,953
Jun 29, 2026	49.50	52.10	49.50	51.70	51.70	4.97%	16,201
Jun 26, 2026	49.05	49.25	47.05	49.25	49.25	-0.61%	22,230
Jun 25, 2026	49.25	50.00	48.80	49.55	49.55	0.10%	11,816
Jun 24, 2026	50.50	50.50	48.65	49.50	49.50	-1.79%	12,581
Jun 23, 2026	50.80	51.50	50.30	50.40	50.40	-1.56%	8,919
Jun 22, 2026	50.40	51.50	50.10	51.20	51.20	1.79%	15,326
Jun 19, 2026	50.50	51.10	50.30	50.30	50.30	-0.98%	23,878
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