adesso SE (FRA:ADN1)
Germany · Delayed Price · Currency is EUR 56.90
+1.20 (2.15%)
Last updated: Jul 20, 2026, 2:53 PM CET
FRA:ADN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 15, 2026 | 53.60 | 54.00 | 53.60 | 54.00 | 54.00 | 0.37% | 150 |
| Jun 12, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.74% | - |
| Jun 11, 2026 | 53.80 | 54.20 | 53.80 | 54.20 | 54.20 | 0.56% | 9 |
| Jun 10, 2026 | 53.60 | 53.90 | 53.60 | 53.90 | 53.90 | 0.94% | 290 |
| Jun 9, 2026 | 56.10 | 56.10 | 53.40 | 53.40 | 53.40 | -5.15% | 369 |
| Jun 8, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -5.54% | - |
| Jun 5, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 1.36% | - |
| Jun 4, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -2.69% | - |
| Jun 3, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 60.43 | -0.81% | 150 |
| Jun 2, 2026 | 64.70 | 64.70 | 61.70 | 61.70 | 60.92 | -4.64% | 150 |
| Jun 1, 2026 | 61.20 | 64.70 | 61.20 | 64.70 | 63.88 | 8.74% | 376 |
| May 29, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.75 | 1.54% | - |
| May 28, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 57.86 | 0.17% | - |
| May 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.76 | - | - |
| May 26, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 57.76 | -3.15% | 250 |
| May 25, 2026 | 59.70 | 60.40 | 59.70 | 60.40 | 59.64 | 1.34% | 90 |
| May 22, 2026 | 59.40 | 59.60 | 59.40 | 59.60 | 58.85 | -1.32% | 50 |
| May 21, 2026 | 61.50 | 62.00 | 60.40 | 60.40 | 59.64 | - | 110 |
| May 20, 2026 | 60.30 | 60.40 | 58.70 | 60.40 | 59.64 | 1.51% | 200 |
| May 19, 2026 | 56.70 | 59.50 | 56.70 | 59.50 | 58.75 | 4.75% | 50 |
| May 18, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.08 | 5.97% | 150 |
| May 15, 2026 | 53.00 | 53.60 | 53.00 | 53.60 | 52.92 | -0.74% | 29 |
| May 14, 2026 | 53.40 | 54.00 | 53.40 | 54.00 | 53.32 | 0.56% | 100 |
| May 13, 2026 | 57.00 | 57.00 | 53.70 | 53.70 | 53.02 | -6.12% | 941 |
| May 12, 2026 | 57.40 | 57.40 | 56.00 | 57.20 | 56.48 | -1.72% | 75 |
| May 11, 2026 | 60.80 | 60.80 | 57.30 | 58.20 | 57.46 | -3.32% | 215 |