adesso SE (FRA:ADN1)
Germany · Delayed Price · Currency is EUR 85.50
-0.90 (-1.04%)
At close: Dec 19, 2025
adesso SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -0.85% | - |
| Nov 13, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.84% | - |
| Nov 12, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 2.69% | - |
| Nov 11, 2025 | 91.00 | 92.80 | 91.00 | 92.80 | 92.80 | 2.32% | 100 |
| Nov 10, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -0.22% | - |
| Nov 7, 2025 | 90.20 | 91.00 | 90.20 | 90.90 | 90.90 | -1.30% | 80 |
| Nov 6, 2025 | 91.90 | 92.10 | 91.90 | 92.10 | 92.10 | 0.99% | 500 |
| Nov 5, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -0.33% | - |
| Nov 4, 2025 | 90.20 | 91.50 | 90.20 | 91.50 | 91.50 | -1.93% | 50 |
| Nov 3, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 0.86% | - |
| Oct 31, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Oct 30, 2025 | 92.30 | 93.00 | 92.30 | 93.00 | 93.00 | -1.38% | 67 |
| Oct 29, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -2.08% | - |
| Oct 28, 2025 | 93.50 | 96.30 | 93.50 | 96.30 | 96.30 | 2.23% | 50 |
| Oct 27, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -0.95% | - |
| Oct 24, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 1.49% | - |
| Oct 23, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -0.11% | - |
| Oct 22, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 2.18% | - |
| Oct 21, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 1.66% | - |
| Oct 20, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -1.63% | - |
| Oct 17, 2025 | 95.00 | 95.20 | 91.80 | 91.80 | 91.80 | -3.16% | 42 |
| Oct 16, 2025 | 97.50 | 97.60 | 94.80 | 94.80 | 94.80 | -5.20% | 210 |
| Oct 15, 2025 | 97.90 | 100.00 | 97.90 | 100.00 | 100.00 | 0.91% | 33 |
| Oct 14, 2025 | 98.10 | 99.10 | 98.10 | 99.10 | 99.10 | 2.91% | 11 |
| Oct 13, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -1.73% | - |