adesso SE (FRA:ADN1)
Germany · Delayed Price · Currency is EUR 60.30
-1.40 (-2.27%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:ADN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 61.70 | 62.10 | 60.10 | 60.20 | - | -2.43% | 2,262 |
| Jun 2, 2026 | 64.70 | 64.70 | 61.70 | 61.70 | 61.70 | -4.64% | 150 |
| Jun 1, 2026 | 61.20 | 64.70 | 61.20 | 64.70 | 64.70 | 8.74% | 376 |
| May 29, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.54% | - |
| May 28, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.17% | - |
| May 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| May 26, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | -3.15% | 250 |
| May 25, 2026 | 59.70 | 60.40 | 59.70 | 60.40 | 60.40 | 1.34% | 90 |
| May 22, 2026 | 59.40 | 59.60 | 59.40 | 59.60 | 59.60 | -1.32% | 50 |
| May 21, 2026 | 61.50 | 62.00 | 60.40 | 60.40 | 60.40 | - | 110 |
| May 20, 2026 | 60.30 | 60.40 | 58.70 | 60.40 | 60.40 | 1.51% | 200 |
| May 19, 2026 | 56.70 | 59.50 | 56.70 | 59.50 | 59.50 | 4.75% | 50 |
| May 18, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 5.97% | 150 |
| May 15, 2026 | 53.00 | 53.60 | 53.00 | 53.60 | 53.60 | -0.74% | 29 |
| May 14, 2026 | 53.40 | 54.00 | 53.40 | 54.00 | 54.00 | 0.56% | 100 |
| May 13, 2026 | 57.00 | 57.00 | 53.70 | 53.70 | 53.70 | -6.12% | 941 |
| May 12, 2026 | 57.40 | 57.40 | 56.00 | 57.20 | 57.20 | -1.72% | 75 |
| May 11, 2026 | 60.80 | 60.80 | 57.30 | 58.20 | 58.20 | -3.32% | 215 |
| May 8, 2026 | 59.40 | 60.20 | 59.40 | 60.20 | 60.20 | 0.33% | 50 |
| May 7, 2026 | 59.70 | 60.00 | 59.70 | 60.00 | 60.00 | 2.92% | 70 |
| May 6, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.52% | - |
| May 5, 2026 | 58.10 | 58.10 | 58.00 | 58.00 | 58.00 | -1.86% | 100 |
| May 4, 2026 | 58.10 | 59.10 | 58.10 | 59.10 | 59.10 | 1.90% | 10 |
| Apr 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.68% | - |
| Apr 29, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.86% | 55 |
| Apr 28, 2026 | 58.50 | 58.50 | 57.60 | 57.90 | 57.90 | -1.70% | 152 |
| Apr 27, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -1.34% | - |
| Apr 24, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.84% | - |
| Apr 23, 2026 | 61.10 | 61.10 | 59.20 | 59.20 | 59.20 | -3.43% | 255 |
| Apr 22, 2026 | 61.90 | 61.90 | 61.30 | 61.30 | 61.30 | 2.17% | 80 |
| Apr 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.32% | - |
| Apr 20, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -2.41% | - |
| Apr 17, 2026 | 61.20 | 62.30 | 61.20 | 62.30 | 62.30 | 2.13% | 80 |
| Apr 16, 2026 | 59.70 | 61.00 | 59.70 | 61.00 | 61.00 | 5.17% | 100 |
| Apr 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.34% | - |
| Apr 14, 2026 | 57.20 | 58.20 | 57.20 | 58.20 | 58.20 | 2.65% | 285 |
| Apr 13, 2026 | 55.40 | 56.70 | 55.40 | 56.70 | 56.70 | 1.98% | 240 |
| Apr 10, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -2.63% | - |
| Apr 9, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.72% | - |
| Apr 8, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 1.40% | - |
| Apr 7, 2026 | 59.00 | 59.00 | 57.30 | 57.30 | 57.30 | -1.72% | 14 |
| Apr 2, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.17% | - |
| Apr 1, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.52% | - |
| Mar 31, 2026 | 58.90 | 58.90 | 57.90 | 57.90 | 57.90 | 3.39% | 50 |
| Mar 30, 2026 | 56.00 | 56.00 | 55.50 | 56.00 | 56.00 | - | 122 |
| 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 |