adesso SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	63.90	63.90	63.00	63.20	63.20	-0.47%	300
Feb 19, 2026	63.50	63.50	63.50	63.50	63.50	1.60%	-
Feb 18, 2026	62.50	62.50	62.50	62.50	62.50	1.79%	-
Feb 17, 2026	61.40	61.40	61.10	61.40	61.40	-4.21%	150
Feb 16, 2026	64.10	64.10	64.10	64.10	64.10	0.47%	-
Feb 13, 2026	61.00	63.80	61.00	63.80	63.80	1.75%	408
Feb 12, 2026	63.80	63.80	62.60	62.70	62.70	-7.25%	113
Feb 11, 2026	70.60	70.60	67.60	67.60	67.60	-3.70%	98
Feb 10, 2026	70.20	70.20	70.20	70.20	70.20	-2.90%	-
Feb 9, 2026	70.20	72.30	70.20	72.30	72.30	0.42%	40
Feb 6, 2026	72.00	72.00	72.00	72.00	72.00	-0.83%	80
Feb 5, 2026	72.30	73.00	72.30	72.60	72.60	-0.55%	185
Feb 4, 2026	75.90	76.50	72.10	73.00	73.00	-8.52%	381
Feb 3, 2026	79.80	79.80	79.80	79.80	79.80	-0.37%	-
Feb 2, 2026	81.40	81.70	80.10	80.10	80.10	-2.67%	182
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