adesso SE (ETR:ADN1)
Germany · Delayed Price · Currency is EUR 59.20
+1.30 (2.25%)
Aug 18, 2026, 5:35 PM CET
adesso SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 57.80 | 60.40 | 57.40 | 59.20 | 59.20 | 2.25% | 12,066 |
| Aug 17, 2026 | 58.10 | 58.50 | 56.70 | 57.90 | 57.90 | -0.69% | 17,716 |
| Aug 14, 2026 | 62.00 | 64.00 | 58.10 | 58.30 | 58.30 | -3.00% | 20,063 |
| Aug 13, 2026 | 59.40 | 60.10 | 58.80 | 60.10 | 60.10 | 1.52% | 10,453 |
| Aug 12, 2026 | 60.00 | 61.30 | 59.00 | 59.20 | 59.20 | -2.15% | 10,434 |
| Aug 11, 2026 | 62.00 | 62.90 | 59.60 | 60.50 | 60.50 | -1.79% | 6,557 |
| Aug 10, 2026 | 62.20 | 62.20 | 60.70 | 61.60 | 61.60 | -1.44% | 5,129 |
| Aug 7, 2026 | 61.50 | 62.80 | 61.20 | 62.50 | 62.50 | 1.79% | 8,368 |
| Aug 6, 2026 | 59.60 | 61.40 | 59.60 | 61.40 | 61.40 | 2.85% | 4,146 |
| Aug 5, 2026 | 60.70 | 61.30 | 59.40 | 59.70 | 59.70 | -2.13% | 10,469 |
| Aug 4, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 2.01% | 6,222 |
| Aug 3, 2026 | 59.00 | 61.00 | 58.90 | 59.80 | 59.80 | 2.57% | 4,876 |
| Jul 31, 2026 | 58.00 | 58.30 | 56.80 | 58.30 | 58.30 | 0.34% | 24,345 |
| Jul 30, 2026 | 60.30 | 60.90 | 58.10 | 58.10 | 58.10 | -4.60% | 7,401 |
| Jul 29, 2026 | 59.90 | 61.80 | 59.90 | 60.90 | 60.90 | 1.84% | 10,861 |
| 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 |