adesso SE (FRA:ADN1)
Germany · Delayed Price · Currency is EUR 57.70
-1.10 (-1.87%)
At close: Aug 26, 2026
FRA:ADN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -1.34% | 25 |
| Aug 24, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.50% | - |
| Aug 21, 2026 | 61.50 | 61.50 | 59.90 | 59.90 | 59.90 | 1.01% | 4 |
| Aug 20, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -1.00% | - |
| Aug 19, 2026 | 59.30 | 59.90 | 59.30 | 59.90 | 59.90 | 3.63% | 25 |
| Aug 18, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.17% | - |
| Aug 17, 2026 | 59.50 | 59.50 | 57.50 | 57.70 | 57.70 | -1.87% | 419 |
| Aug 14, 2026 | 62.20 | 63.20 | 58.80 | 58.80 | 58.80 | -1.67% | 470 |
| Aug 13, 2026 | 59.00 | 59.80 | 59.00 | 59.80 | 59.80 | -0.17% | 200 |
| Aug 12, 2026 | 59.90 | 61.40 | 59.50 | 59.90 | 59.90 | -0.66% | 320 |
| Aug 11, 2026 | 62.50 | 62.50 | 60.30 | 60.30 | 60.30 | -3.05% | 510 |
| Aug 10, 2026 | 63.00 | 63.00 | 62.20 | 62.20 | 62.20 | 2.47% | 185 |
| Aug 7, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 1.85% | - |
| Aug 6, 2026 | 59.40 | 60.60 | 59.40 | 59.60 | 59.60 | -2.13% | 120 |
| Aug 5, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 3.22% | - |
| Aug 4, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | 1.03% | 60 |
| Aug 3, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.69% | - |
| Jul 31, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.45% | - |
| Jul 30, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 2.71% | - |
| Jul 29, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -0.67% | - |
| Jul 28, 2026 | 56.30 | 59.50 | 56.30 | 59.50 | 59.50 | 5.31% | 10 |
| Jul 27, 2026 | 52.30 | 56.50 | 52.30 | 56.50 | 56.50 | 6.81% | 262 |
| Jul 24, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -2.94% | - |
| Jul 23, 2026 | 54.70 | 55.00 | 54.50 | 54.50 | 54.50 | -0.91% | 1,050 |
| Jul 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.00% | - |
| Jul 21, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -1.73% | - |
| Jul 20, 2026 | 56.80 | 57.70 | 56.80 | 57.70 | 57.70 | 1.05% | 50 |
| Jul 17, 2026 | 56.20 | 57.20 | 56.20 | 57.10 | 57.10 | 1.60% | 173 |
| Jul 16, 2026 | 53.00 | 56.20 | 53.00 | 56.20 | 56.20 | 8.49% | 300 |
| Jul 15, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.17% | - |
| Jul 14, 2026 | 52.30 | 52.30 | 51.20 | 51.20 | 51.20 | -1.54% | 200 |
| Jul 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.39% | - |
| Jul 10, 2026 | 51.40 | 51.80 | 51.40 | 51.80 | 51.80 | 0.58% | 25 |
| Jul 9, 2026 | 52.20 | 52.20 | 51.50 | 51.50 | 51.50 | -1.72% | 110 |
| Jul 8, 2026 | 52.50 | 52.50 | 52.40 | 52.40 | 52.40 | -0.76% | 120 |
| Jul 7, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.57% | - |
| Jul 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.57% | - |
| Jul 3, 2026 | 52.10 | 52.80 | 52.10 | 52.80 | 52.80 | 0.38% | 200 |
| Jul 2, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 5.62% | - |
| Jul 1, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | -2.73% | 70 |
| Jun 30, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 4.17% | - |
| Jun 29, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.71% | - |
| Jun 26, 2026 | 48.40 | 49.50 | 48.40 | 49.50 | 49.50 | 1.02% | 25 |
| Jun 25, 2026 | 48.90 | 49.00 | 48.90 | 49.00 | 49.00 | -2.97% | 102 |
| Jun 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.79% | - |
| Jun 23, 2026 | 50.50 | 50.90 | 50.50 | 50.90 | 50.90 | 1.19% | 30 |
| Jun 22, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.37% | - |
| Jun 19, 2026 | 50.60 | 51.00 | 50.50 | 51.00 | 51.00 | - | 230 |
| Jun 18, 2026 | 52.20 | 52.20 | 51.00 | 51.00 | 51.00 | -3.04% | 230 |
| Jun 17, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -2.59% | - |