adesso SE (FRA:ADN1)
Germany · Delayed Price · Currency is EUR 71.00
-0.50 (-0.70%)
Last updated: Oct 23, 2026, 9:55 AM CEST
FRA:ADN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 71.20 | 71.20 | 71.00 | 71.00 | 71.00 | -0.70% | 100 |
| Oct 22, 2026 | 73.70 | 73.70 | 71.50 | 71.50 | 71.50 | -3.51% | 241 |
| Oct 21, 2026 | 69.50 | 74.10 | 69.50 | 74.10 | 74.10 | 5.86% | 215 |
| Oct 20, 2026 | 68.30 | 70.00 | 68.30 | 70.00 | 70.00 | 0.72% | 60 |
| Oct 19, 2026 | 68.00 | 69.50 | 68.00 | 69.50 | 69.50 | 0.43% | 7 |
| Oct 16, 2026 | 67.30 | 69.20 | 67.30 | 69.20 | 69.20 | 7.12% | 200 |
| Oct 15, 2026 | 66.60 | 66.80 | 64.60 | 64.60 | 64.60 | -3.87% | 69 |
| Oct 14, 2026 | 66.40 | 67.20 | 65.90 | 67.20 | 67.20 | 2.44% | 250 |
| Oct 13, 2026 | 62.70 | 65.60 | 62.70 | 65.60 | 65.60 | 2.02% | 160 |
| Oct 12, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.16% | - |
| Oct 9, 2026 | 62.40 | 64.40 | 62.40 | 64.40 | 64.40 | 1.42% | 200 |
| Oct 8, 2026 | 61.60 | 63.50 | 61.60 | 63.50 | 63.50 | 2.58% | 100 |
| Oct 7, 2026 | 58.10 | 62.60 | 58.10 | 61.90 | 61.90 | 8.60% | 115 |
| Oct 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.71% | - |
| Oct 5, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -1.74% | - |
| Oct 2, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 4.16% | - |
| Oct 1, 2026 | 55.90 | 55.90 | 55.30 | 55.30 | 55.30 | - | 20 |
| Sep 30, 2026 | 54.70 | 55.30 | 54.70 | 55.30 | 55.30 | -0.72% | 30 |
| Sep 29, 2026 | 54.10 | 55.70 | 54.10 | 55.70 | 55.70 | 0.54% | 1 |
| Sep 28, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 2.97% | - |
| Sep 25, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.37% | - |
| Sep 24, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -2.01% | - |
| Sep 23, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.55% | - |
| Sep 22, 2026 | 55.30 | 55.30 | 55.00 | 55.00 | 55.00 | - | 50 |
| Sep 21, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.85% | - |
| Sep 18, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.21% | - |
| Sep 17, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.17% | - |
| Sep 16, 2026 | 58.40 | 58.40 | 57.80 | 58.00 | 58.00 | -1.36% | 600 |
| Sep 15, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.17% | - |
| Sep 14, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 1.03% | - |
| Sep 11, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.17% | - |
| Sep 10, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -2.18% | - |
| Sep 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Sep 8, 2026 | 60.10 | 61.10 | 59.50 | 59.50 | 59.50 | -1.65% | 195 |
| Sep 7, 2026 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | -1.94% | 200 |
| Sep 4, 2026 | 62.10 | 62.50 | 61.40 | 61.70 | 61.70 | -0.80% | 175 |
| Sep 3, 2026 | 61.00 | 62.20 | 61.00 | 62.20 | 62.20 | 2.47% | 200 |
| Sep 2, 2026 | 61.70 | 61.70 | 60.70 | 60.70 | 60.70 | -5.45% | 200 |
| Sep 1, 2026 | 63.40 | 64.40 | 63.40 | 64.20 | 64.20 | 1.26% | 75 |
| Aug 31, 2026 | 62.20 | 63.50 | 62.20 | 63.40 | 63.40 | 5.84% | 370 |
| Aug 28, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 3.63% | - |
| Aug 27, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.17% | - |
| Aug 26, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -1.87% | - |
| 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 |