adesso SE (FRA:ADN1)
Germany · Delayed Price · Currency is EUR 85.40
+1.70 (2.03%)
Jan 23, 2026, 4:00 PM EST
adesso SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.86% | - |
| Jan 29, 2026 | 84.50 | 84.50 | 81.00 | 81.60 | 81.60 | -2.63% | 320 |
| Jan 28, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.30% | - |
| Jan 27, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 0.71% | - |
| Jan 26, 2026 | 84.50 | 84.50 | 83.70 | 84.30 | 84.30 | -1.29% | 90 |
| Jan 23, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 2.03% | - |
| Jan 22, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 1.45% | - |
| Jan 21, 2026 | 83.80 | 83.80 | 80.50 | 82.50 | 82.50 | -5.39% | 53 |
| Jan 20, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.57% | - |
| Jan 19, 2026 | 88.40 | 88.40 | 87.70 | 87.70 | 87.70 | -1.90% | 100 |
| Jan 16, 2026 | 89.70 | 90.00 | 89.40 | 89.40 | 89.40 | -0.89% | 270 |
| Jan 15, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 0.11% | - |
| Jan 14, 2026 | 90.20 | 90.20 | 90.10 | 90.10 | 90.10 | -1.21% | 20 |
| Jan 13, 2026 | 90.30 | 91.20 | 90.30 | 91.20 | 91.20 | 0.22% | 305 |
| Jan 12, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 100 |
| Jan 9, 2026 | 89.00 | 92.00 | 89.00 | 92.00 | 92.00 | 3.02% | 70 |
| Jan 8, 2026 | 89.70 | 89.70 | 89.30 | 89.30 | 89.30 | -1.43% | 1,000 |
| Jan 7, 2026 | 88.70 | 90.60 | 88.70 | 90.60 | 90.60 | 0.78% | 316 |
| Jan 6, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 0.45% | - |
| Jan 5, 2026 | 88.90 | 89.50 | 88.90 | 89.50 | 89.50 | 0.11% | 220 |
| Jan 2, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 0.68% | 10 |
| Dec 30, 2025 | 88.30 | 88.80 | 88.30 | 88.80 | 88.80 | -0.22% | 40 |
| Dec 29, 2025 | 87.90 | 89.00 | 87.90 | 89.00 | 89.00 | 1.02% | 748 |
| Dec 23, 2025 | 87.30 | 88.10 | 87.10 | 88.10 | 88.10 | 0.80% | 341 |
| Dec 22, 2025 | 88.00 | 88.00 | 86.80 | 87.40 | 87.40 | 2.22% | 961 |
| Dec 19, 2025 | 86.30 | 86.30 | 85.50 | 85.50 | 85.50 | -1.04% | 100 |
| Dec 18, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -0.69% | - |
| Dec 17, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.46% | - |
| Dec 16, 2025 | 87.60 | 87.60 | 87.40 | 87.40 | 87.40 | -0.57% | 70 |
| Dec 15, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -1.35% | - |
| Dec 12, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 0.45% | - |
| Dec 11, 2025 | 88.80 | 89.00 | 88.70 | 88.70 | 88.70 | 0.80% | 460 |
| Dec 10, 2025 | 86.70 | 88.00 | 86.70 | 88.00 | 88.00 | 1.27% | 165 |
| Dec 9, 2025 | 89.80 | 89.80 | 86.90 | 86.90 | 86.90 | -3.66% | 90 |
| Dec 8, 2025 | 91.30 | 91.30 | 89.70 | 90.20 | 90.20 | -1.96% | 525 |
| Dec 5, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.33% | - |
| Dec 4, 2025 | 92.10 | 92.30 | 91.80 | 92.30 | 92.30 | 0.11% | 62 |
| Dec 3, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -2.74% | - |
| Dec 2, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | -0.73% | - |
| Dec 1, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.24% | - |
| Nov 28, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 1.04% | - |
| Nov 27, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 26, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 2.03% | - |
| Nov 25, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 1.41% | - |
| Nov 24, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.76% | - |
| Nov 21, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -1.18% | - |
| Nov 20, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 1.86% | - |
| Nov 19, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -0.65% | - |
| Nov 18, 2025 | 91.00 | 91.80 | 91.00 | 91.80 | 91.80 | -2.34% | 100 |
| Nov 17, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.32% | 2 |