adesso SE (FRA:ADN1)
Germany flag Germany · Delayed Price · Currency is EUR
98.00
-0.50 (-0.51%)
At close: Sep 30, 2025

adesso SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202597.8097.8097.8097.8097.80-1.71%80
Sep 26, 202599.5099.5099.5099.5099.50-2.64%80
Sep 25, 2025102.20102.20102.20102.20102.200.79%80
Sep 24, 2025100.40102.40100.40101.40101.401.40%80
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
Aug 14, 202577.1078.7077.1078.4078.408.74%393
Aug 13, 202573.1073.1072.1072.1072.10-7.45%35
Aug 12, 202577.9077.9077.9077.9077.90-0.89%200
Aug 11, 202578.6078.6078.6078.6078.60-0.88%200
Aug 8, 202579.3079.3079.3079.3079.301.28%200
Aug 7, 202578.3078.3078.3078.3078.30-0.76%200
Aug 6, 202580.3081.9078.9078.9078.902.87%200
Aug 5, 202576.7076.7076.7076.7076.70-1.41%15
Aug 4, 202577.0077.8077.0077.8077.801.04%15
Aug 1, 202581.0081.0077.0077.0077.00-5.29%130
Jul 31, 202582.6082.6081.3081.3081.30-1.22%110
Jul 30, 202583.5083.6082.3082.3082.30-1.79%60
Jul 29, 202586.6086.6083.8083.8083.80-4.12%10
Jul 28, 202587.4087.4087.4087.4087.40-0.11%45
Jul 25, 202587.5087.5087.5087.5087.50-0.57%45
Jul 24, 202588.1088.1088.0088.0088.00-0.23%45
Jul 23, 202588.4089.8088.2088.2088.20-0.56%69
Jul 22, 202588.7088.7088.7088.7088.70-4.11%50