adesso SE (ETR:ADN1)
Germany · Delayed Price · Currency is EUR 54.80
-0.80 (-1.44%)
Sep 28, 2026, 11:58 AM CET
adesso SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 55.60 | 55.60 | 54.80 | 54.80 | - | -1.44% | 968 |
| 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 |
| Aug 28, 2026 | 60.00 | 61.00 | 59.50 | 60.40 | 60.40 | 0.17% | 4,729 |
| Aug 27, 2026 | 57.50 | 60.30 | 57.50 | 60.30 | 60.30 | 4.15% | 10,928 |
| Aug 26, 2026 | 57.50 | 58.00 | 56.40 | 57.90 | 57.90 | -0.52% | 5,968 |
| Aug 25, 2026 | 58.10 | 59.10 | 57.40 | 58.20 | 58.20 | -1.85% | 6,553 |
| Aug 24, 2026 | 59.90 | 59.90 | 58.60 | 59.30 | 59.30 | -1.50% | 8,540 |
| Aug 21, 2026 | 61.30 | 61.30 | 60.00 | 60.20 | 60.20 | -2.27% | 6,960 |
| Aug 20, 2026 | 59.50 | 61.60 | 58.70 | 61.60 | 61.60 | 2.84% | 7,467 |
| Aug 19, 2026 | 60.00 | 60.10 | 58.40 | 59.90 | 59.90 | 1.18% | 9,269 |
| 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 |