adesso SE (LON:0N5I)
London · Delayed Price · Currency is GBP · Price in EUR 62.70
-3.50 (-5.29%)
Feb 12, 2026, 5:09 PM GMT
adesso SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 70.90 | 70.90 | 66.20 | 66.20 | 66.20 | -6.63% | 110 |
| Feb 10, 2026 | 71.40 | 71.40 | 70.50 | 70.90 | 70.90 | -2.07% | 206 |
| Feb 9, 2026 | 72.60 | 72.60 | 72.40 | 72.40 | 72.40 | 0.98% | 1 |
| Feb 6, 2026 | 70.70 | 71.70 | 69.60 | 71.70 | 71.70 | -0.42% | 75 |
| Feb 5, 2026 | 73.30 | 73.30 | 71.80 | 72.00 | 72.00 | -1.64% | 21 |
| Feb 4, 2026 | 75.80 | 75.80 | 71.80 | 73.20 | 73.20 | -4.13% | 92 |
| Feb 3, 2026 | 79.80 | 79.80 | 76.35 | 76.35 | 76.35 | -4.20% | 10,037 |
| Feb 2, 2026 | 80.60 | 80.70 | 79.70 | 79.70 | 79.70 | -2.57% | 66 |
| Jan 30, 2026 | 82.20 | 82.20 | 81.70 | 81.80 | 81.80 | 1.14% | 107 |
| Jan 29, 2026 | 85.00 | 85.30 | 80.87 | 80.87 | 80.87 | -4.63% | 31,244 |
| Jan 28, 2026 | 84.90 | 84.90 | 83.60 | 84.80 | 84.80 | 1.44% | 146 |
| Jan 27, 2026 | 84.30 | 84.30 | 83.60 | 83.60 | 83.60 | -0.12% | 66 |
| Jan 26, 2026 | 83.90 | 83.90 | 83.70 | 83.70 | 83.70 | -0.24% | 600 |
| Jan 23, 2026 | 85.80 | 85.80 | 83.90 | 83.90 | 83.90 | -0.47% | 36 |
| Jan 22, 2026 | 83.60 | 85.20 | 83.60 | 84.30 | 84.30 | 4.59% | 2 |
| Jan 21, 2026 | 84.90 | 84.90 | 80.60 | 80.60 | 80.60 | -4.05% | 172 |
| Jan 20, 2026 | 87.20 | 87.20 | 84.00 | 84.00 | 84.00 | -3.00% | 29 |
| Jan 19, 2026 | 88.30 | 88.30 | 86.60 | 86.60 | 86.60 | -2.91% | 51 |
| Jan 16, 2026 | 89.40 | 89.40 | 89.10 | 89.20 | 89.20 | -1.22% | 102 |
| Jan 15, 2026 | 91.40 | 91.40 | 90.25 | 90.30 | 90.30 | -0.25% | 3,001 |
| Jan 14, 2026 | 91.30 | 91.30 | 90.00 | 90.52 | 90.52 | -0.09% | 5,146 |
| Jan 13, 2026 | 91.00 | 91.60 | 90.00 | 90.60 | 90.60 | -0.61% | 7,296 |
| Jan 12, 2026 | 90.70 | 92.20 | 90.70 | 91.16 | 91.16 | -0.04% | 14,147 |
| Jan 9, 2026 | 90.00 | 91.20 | 89.90 | 91.20 | 91.20 | 2.31% | 28,835 |
| Jan 8, 2026 | 90.00 | 90.40 | 89.14 | 89.14 | 89.14 | -1.16% | 8,001 |
| Jan 7, 2026 | 89.90 | 90.18 | 88.60 | 90.18 | 90.18 | 2.02% | 722 |
| Jan 6, 2026 | 91.00 | 91.00 | 88.40 | 88.40 | 88.40 | -1.97% | - |
| Jan 5, 2026 | 89.60 | 90.60 | 88.10 | 90.17 | 90.17 | 3.06% | 9,175 |
| Jan 2, 2026 | 89.60 | 89.60 | 87.50 | 87.50 | 87.50 | -1.57% | 159 |
| Dec 30, 2025 | 88.60 | 88.90 | 88.60 | 88.90 | 88.90 | 0.42% | - |
| Dec 29, 2025 | 88.90 | 89.20 | 87.20 | 88.53 | 88.53 | 0.94% | 12,588 |
| Dec 23, 2025 | 87.50 | 87.70 | 86.90 | 87.70 | 87.70 | -0.23% | 101 |
| Dec 22, 2025 | 86.50 | 87.90 | 86.40 | 87.90 | 87.90 | 1.85% | 1 |
| Dec 19, 2025 | 86.50 | 86.50 | 86.00 | 86.30 | 86.30 | 0.23% | 2 |
| Dec 18, 2025 | 86.50 | 87.00 | 86.10 | 86.10 | 86.10 | - | 1 |
| Dec 17, 2025 | 87.30 | 87.30 | 86.10 | 86.10 | 86.10 | -0.58% | 135 |
| Dec 16, 2025 | 87.30 | 87.30 | 86.60 | 86.60 | 86.60 | -2.59% | 131 |
| Dec 15, 2025 | 88.50 | 88.90 | 88.50 | 88.90 | 88.90 | -1.00% | 40 |
| Dec 12, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -0.22% | 10 |
| Dec 11, 2025 | 89.30 | 90.00 | 88.60 | 90.00 | 90.00 | 1.24% | 5,726 |
| Dec 10, 2025 | 86.70 | 89.40 | 85.80 | 88.90 | 88.90 | 1.79% | 5,592 |
| Dec 9, 2025 | 91.50 | 91.50 | 87.00 | 87.34 | 87.34 | -3.81% | 220,244 |
| Dec 8, 2025 | 92.50 | 92.95 | 90.80 | 90.80 | 90.80 | -0.96% | 27,304 |
| Dec 5, 2025 | 92.00 | 92.20 | 91.30 | 91.68 | 91.68 | -0.35% | 6,653 |
| Dec 4, 2025 | 92.43 | 92.80 | 91.92 | 92.00 | 92.00 | -1.07% | 7,810 |
| Dec 3, 2025 | 92.90 | 93.34 | 92.20 | 93.00 | 93.00 | -0.32% | 5,935 |
| Dec 2, 2025 | 94.00 | 94.35 | 93.30 | 93.30 | 93.30 | -2.10% | 31,059 |
| Dec 1, 2025 | 96.00 | 96.00 | 95.00 | 95.30 | 95.30 | -0.73% | 6,446 |
| Nov 28, 2025 | 97.40 | 97.40 | 94.57 | 96.00 | 96.00 | -1.03% | 4,662 |
| Nov 27, 2025 | 95.60 | 97.10 | 95.60 | 97.00 | 97.00 | 0.73% | 299 |