adesso SE (FRA:ADN1)
Germany flag Germany · Delayed Price · Currency is EUR
95.60
+1.40 (1.49%)
At close: Oct 23, 2025

adesso SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202593.7093.7093.7093.7093.70-0.11%42
Oct 22, 202593.8093.8093.8093.8093.802.18%42
Oct 21, 202591.8091.8091.8091.8091.801.66%42
Oct 20, 202590.3090.3090.3090.3090.30-1.63%42
Oct 17, 202595.0095.2091.8091.8091.80-3.16%42
Oct 16, 202597.5097.6094.8094.8094.80-5.20%210
Oct 15, 202597.90100.0097.90100.00100.000.91%33
Oct 14, 202598.1099.1098.1099.1099.102.91%11
Oct 13, 202596.3096.3096.3096.3096.30-1.73%10
Oct 10, 202597.6098.0097.6098.0098.00-0.20%10
Oct 9, 202598.2098.2098.2098.2098.20-0.81%224
Oct 8, 202599.0099.0099.0099.0099.00-1.20%224
Oct 7, 202597.10100.2097.10100.20100.203.30%224
Oct 6, 202596.7097.0096.7097.0097.00-0.82%119
Oct 3, 202597.8097.8097.8097.8097.80-0.10%35
Oct 2, 202597.7097.9097.7097.9097.90-0.31%20
Oct 1, 202597.7098.2097.7098.2098.20-190
Sep 30, 202598.2098.2098.2098.2098.200.41%455
Sep 29, 202597.8097.8097.8097.8097.80-1.71%584
Sep 26, 202599.5099.5099.5099.5099.50-2.64%317
Sep 25, 2025102.20102.20102.20102.20102.200.79%73
Sep 24, 2025100.40102.40100.40101.40101.401.40%253
Sep 23, 2025100.20100.20100.00100.00100.000.30%50
Sep 22, 202599.7099.7099.7099.7099.70-0.30%9
Sep 19, 2025101.40101.40100.00100.00100.00-3.10%9
Sep 18, 2025100.00103.20100.00103.20103.203.72%100
Sep 17, 202598.0099.5098.0099.5099.500.51%28
Sep 16, 202599.0099.0099.0099.0099.00-0.60%100
Sep 15, 202596.3099.6096.3099.6099.603.53%100
Sep 12, 202596.2096.2096.2096.2096.200.31%90
Sep 11, 202595.9095.9095.9095.9095.900.31%90
Sep 10, 202592.9095.6092.9095.6095.604.71%90
Sep 9, 202590.9091.3090.9091.3091.303.05%90
Sep 8, 202588.6088.6088.6088.6088.601.03%26
Sep 5, 202587.7087.7087.7087.7087.701.39%26
Sep 4, 202586.5086.5086.5086.5086.500.58%26
Sep 3, 202584.7086.2084.7086.0086.000.94%26
Sep 2, 202586.4086.4084.7085.2085.20-1.50%51
Sep 1, 202587.6087.6086.5086.5086.50-0.23%65
Aug 29, 202586.3086.7086.3086.7086.702.60%18
Aug 28, 202582.3084.5082.3084.5084.501.32%100
Aug 27, 202582.6083.4082.4083.4083.400.97%419
Aug 26, 202584.2084.2082.6082.6082.60-2.36%10
Aug 25, 202584.6084.6084.6084.6084.60-0.70%290
Aug 22, 202583.0085.2082.7085.2085.202.16%290
Aug 21, 202582.5083.4082.5083.4083.403.86%12
Aug 20, 202580.3080.3080.3080.3080.30-2.31%18
Aug 19, 202582.2082.2082.2082.2082.200.37%18
Aug 18, 202582.3082.3081.9081.9081.90-2.96%18
Aug 15, 202585.2085.5084.1084.4084.407.65%173