adesso SE (FRA:ADN1)
Germany · Delayed Price · Currency is EUR 82.30
-0.90 (-1.08%)
Last updated: Jul 30, 2025
adesso SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 81.10 | 81.10 | 79.10 | 79.10 | - | -2.47% | 1,978 |
| Jul 31, 2025 | 82.00 | 82.90 | 80.30 | 81.10 | - | -1.46% | 7,834 |
| Jul 30, 2025 | 83.60 | 84.00 | 82.00 | 82.30 | - | -1.08% | 5,505 |
| Jul 29, 2025 | 86.40 | 86.90 | 83.20 | 83.20 | - | -3.14% | 11,720 |
| Jul 28, 2025 | 87.00 | 88.40 | 85.70 | 85.90 | - | -1.38% | 9,338 |
| Jul 25, 2025 | 89.30 | 89.30 | 86.40 | 87.10 | - | -1.02% | 5,644 |
| Jul 24, 2025 | 87.50 | 89.20 | 87.10 | 88.00 | - | 0.11% | 7,660 |
| Jul 23, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | - | - | 6,678 |
| Jul 22, 2025 | 89.00 | 89.00 | 86.50 | 87.90 | - | -3.41% | 7,746 |
| Jul 21, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | - | - | 7,244 |
| Jul 18, 2025 | 90.60 | 92.40 | 89.80 | 91.00 | - | 0.66% | 11,051 |
| Jul 17, 2025 | 89.80 | 92.10 | 89.00 | 90.40 | - | 2.96% | 11,932 |
| Jul 16, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | - | - | 7,582 |
| Jul 15, 2025 | 84.90 | 88.70 | 84.90 | 87.80 | - | 3.29% | 6,840 |
| Jul 14, 2025 | 85.10 | 86.10 | 83.80 | 85.00 | - | -1.51% | 17,443 |
| Jul 11, 2025 | 86.90 | 87.10 | 85.40 | 86.30 | - | -0.23% | 7,426 |
| Jul 10, 2025 | 86.50 | 88.70 | 86.40 | 86.50 | - | 0.23% | 9,188 |
| Jul 9, 2025 | 84.00 | 86.40 | 82.90 | 86.30 | - | 2.74% | 13,285 |
| Jul 8, 2025 | 83.00 | 84.90 | 82.50 | 84.00 | - | 1.45% | 6,772 |
| Jul 7, 2025 | 84.90 | 84.90 | 82.00 | 82.80 | - | -1.43% | 8,231 |
| Jul 4, 2025 | 89.40 | 89.40 | 84.00 | 84.00 | - | -6.67% | 14,934 |
| Jul 3, 2025 | 88.90 | 90.70 | 87.80 | 90.00 | - | -0.11% | 16,767 |
| Jul 2, 2025 | 89.60 | 90.10 | 88.60 | 90.10 | - | 2.62% | 2,660 |
| Jul 1, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | - | - | 3,313 |
| Jun 30, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | - | - | 5,343 |
| Jun 27, 2025 | 86.00 | 89.20 | 86.00 | 87.80 | - | 1.74% | 3,992 |
| Jun 26, 2025 | 84.30 | 86.50 | 84.30 | 86.30 | - | 0.94% | 4,585 |
| Jun 25, 2025 | 86.00 | 86.50 | 85.00 | 85.50 | - | -0.81% | 7,035 |
| Jun 24, 2025 | 83.70 | 86.50 | 83.50 | 86.20 | - | 3.98% | 7,474 |
| Jun 23, 2025 | 82.80 | 83.40 | 80.60 | 82.90 | - | -0.48% | 10,261 |
| Jun 20, 2025 | 86.00 | 86.50 | 82.90 | 83.30 | - | -3.25% | 30,639 |
| Jun 19, 2025 | 86.70 | 87.20 | 86.00 | 86.10 | - | -1.03% | 5,004 |
| Jun 18, 2025 | 87.50 | 87.80 | 86.50 | 87.00 | - | - | 2,336 |
| Jun 17, 2025 | 87.00 | 87.60 | 86.10 | 87.00 | - | -0.34% | 7,112 |
| Jun 16, 2025 | 87.00 | 88.60 | 87.00 | 87.30 | - | -0.23% | 6,107 |
| Jun 13, 2025 | 88.10 | 88.10 | 86.30 | 87.50 | - | -1.69% | 6,261 |
| Jun 12, 2025 | 90.20 | 90.50 | 87.20 | 89.00 | - | -0.67% | 7,636 |
| Jun 11, 2025 | 89.80 | 90.80 | 89.50 | 89.60 | - | -0.22% | 2,120 |
| Jun 10, 2025 | 90.70 | 90.70 | 89.20 | 89.80 | - | 0.90% | 2,353 |
| Jun 9, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | - | 3,854 |
| Jun 6, 2025 | 92.00 | 92.40 | 89.00 | 89.00 | - | -2.73% | 6,880 |
| Jun 5, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | - | - | 5,955 |
| Jun 4, 2025 | 88.70 | 92.20 | 88.00 | 91.50 | - | 3.27% | 9,671 |
| Jun 3, 2025 | 88.20 | 89.50 | 88.10 | 88.60 | - | 1.14% | 7,254 |
| Jun 2, 2025 | 88.40 | 89.00 | 87.60 | 87.60 | - | -0.34% | 8,361 |
| May 30, 2025 | 87.10 | 88.90 | 87.00 | 87.90 | - | 0.69% | 8,241 |
| May 29, 2025 | 90.00 | 91.00 | 86.60 | 87.30 | - | -1.91% | 6,510 |
| May 28, 2025 | 88.30 | 90.40 | 88.10 | 89.00 | - | 1.14% | 11,294 |
| May 27, 2025 | 89.20 | 89.50 | 87.80 | 88.00 | - | -0.68% | 5,714 |
| May 26, 2025 | 89.50 | 90.80 | 88.60 | 88.60 | - | -0.45% | 5,448 |