adesso SE (FRA:ADN1)
Germany · Delayed Price · Currency is EUR 56.00
-0.20 (-0.36%)
At close: Mar 27, 2026
FRA:ADN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.36% | - |
| Mar 26, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.36% | - |
| Mar 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.53% | - |
| Mar 24, 2026 | 58.00 | 58.00 | 56.30 | 56.30 | 56.30 | 2.36% | 170 |
| Mar 23, 2026 | 55.90 | 55.90 | 55.00 | 55.00 | 55.00 | -3.17% | 119 |
| Mar 20, 2026 | 57.20 | 57.20 | 56.80 | 56.80 | 56.80 | -0.35% | 500 |
| Mar 19, 2026 | 58.80 | 58.80 | 57.00 | 57.00 | 57.00 | -4.52% | 158 |
| Mar 18, 2026 | 60.20 | 60.20 | 59.70 | 59.70 | 59.70 | - | 261 |
| Mar 17, 2026 | 60.50 | 60.50 | 59.70 | 59.70 | 59.70 | -2.93% | 115 |
| Mar 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.76% | - |
| Mar 13, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.42% | - |
| Mar 12, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.63% | 34 |
| Mar 11, 2026 | 63.20 | 63.90 | 63.20 | 63.90 | 63.90 | -0.78% | 236 |
| Mar 10, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.68% | - |
| Mar 9, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.38% | - |
| Mar 6, 2026 | 66.60 | 67.10 | 66.60 | 67.10 | 67.10 | 6.34% | 70 |
| Mar 5, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 1.12% | 75 |
| Mar 4, 2026 | 60.80 | 62.40 | 60.80 | 62.40 | 62.40 | 1.63% | 50 |
| Mar 3, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.76% | - |
| Mar 2, 2026 | 61.60 | 62.50 | 61.60 | 62.50 | 62.50 | 0.32% | 100 |
| Feb 27, 2026 | 63.70 | 63.70 | 61.10 | 62.30 | 62.30 | -2.04% | 270 |
| Feb 26, 2026 | 63.40 | 66.50 | 62.10 | 63.60 | 63.60 | 11.97% | 1,471 |
| Feb 25, 2026 | 57.80 | 57.80 | 56.80 | 56.80 | 56.80 | -7.04% | 140 |
| Feb 24, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.49% | - |
| Feb 23, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -2.85% | - |
| 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 |