adesso SE (LON:0N5I)
London · Delayed Price · Currency is GBP · Price in EUR 86.30
+0.20 (0.23%)
At close: Dec 19, 2025
adesso SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,226 |
| 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 |
| Nov 26, 2025 | 96.00 | 96.50 | 94.90 | 96.30 | 96.30 | 1.69% | 84 |
| Nov 25, 2025 | 94.40 | 94.80 | 93.50 | 94.70 | 94.70 | 0.53% | 1,073 |
| Nov 24, 2025 | 92.10 | 94.40 | 92.10 | 94.20 | 94.20 | 1.18% | 2,538 |
| Nov 21, 2025 | 92.10 | 93.20 | 91.80 | 93.10 | 93.10 | 0.43% | 5,055 |
| Nov 20, 2025 | 92.80 | 92.82 | 92.05 | 92.70 | 92.70 | -0.11% | 7,166 |
| Nov 19, 2025 | 92.10 | 93.70 | 91.10 | 92.80 | 92.80 | 1.42% | 3,359 |
| Nov 18, 2025 | 92.60 | 92.60 | 91.50 | 91.50 | 91.50 | -0.39% | 6,427 |
| Nov 17, 2025 | 95.00 | 95.90 | 91.86 | 91.86 | 91.86 | -3.72% | 10,282 |
| Nov 14, 2025 | 94.20 | 95.40 | 92.81 | 95.40 | 95.40 | 2.22% | 3,028 |
| Nov 13, 2025 | 95.70 | 95.70 | 92.65 | 93.33 | 93.33 | -0.50% | 26,844 |
| Nov 12, 2025 | 91.80 | 95.30 | 90.97 | 93.80 | 93.80 | 0.21% | 22,635 |
| Nov 11, 2025 | 91.10 | 93.60 | 91.10 | 93.60 | 93.60 | 2.18% | 6,007 |
| Nov 10, 2025 | 91.30 | 94.40 | 91.30 | 91.60 | 91.60 | 0.44% | 3,331 |
| Nov 7, 2025 | 91.07 | 91.21 | 91.07 | 91.20 | 91.20 | - | 10,552 |
| Nov 6, 2025 | 93.20 | 93.20 | 91.00 | 91.20 | 91.20 | -1.30% | 32,837 |
| Nov 5, 2025 | 91.00 | 92.70 | 90.60 | 92.40 | 92.40 | 1.43% | 4,016 |
| Nov 4, 2025 | 90.10 | 91.40 | 89.60 | 91.10 | 91.10 | 0.44% | 18,013 |
| Nov 3, 2025 | 92.90 | 93.85 | 90.70 | 90.70 | 90.70 | -3.51% | 27,018 |
| Oct 31, 2025 | 92.80 | 94.70 | 92.80 | 94.00 | 94.00 | 1.08% | 20,004 |
| Oct 30, 2025 | 93.70 | 93.70 | 92.90 | 93.00 | 93.00 | 0.54% | 34 |
| Oct 29, 2025 | 92.50 | 94.80 | 91.31 | 92.50 | 92.50 | -4.84% | 13,126 |
| Oct 28, 2025 | 93.70 | 97.20 | 93.70 | 97.20 | 97.20 | 2.32% | 1 |
| Oct 27, 2025 | 95.30 | 95.80 | 94.30 | 95.00 | 95.00 | 0.32% | 54 |
| Oct 24, 2025 | 95.20 | 95.20 | 94.70 | 94.70 | 94.70 | -0.84% | 210 |
| Oct 23, 2025 | 94.90 | 95.60 | 94.80 | 95.50 | 95.50 | 0.74% | 121 |
| Oct 22, 2025 | 94.70 | 95.20 | 93.50 | 94.80 | 94.80 | 3.32% | 149 |
| Oct 20, 2025 | 90.30 | 92.00 | 90.30 | 91.75 | 91.75 | 0.82% | 22 |
| Oct 17, 2025 | 95.90 | 95.90 | 91.00 | 91.00 | 91.00 | -5.50% | 159 |
| Oct 16, 2025 | 97.70 | 97.90 | 96.30 | 96.30 | 96.30 | -2.53% | 320 |
| Oct 15, 2025 | 100.20 | 100.20 | 98.80 | 98.80 | 98.80 | 0.08% | 32 |
| Oct 14, 2025 | 97.84 | 98.72 | 97.66 | 98.72 | 98.72 | -0.08% | 9,750 |
| Oct 13, 2025 | 97.10 | 99.40 | 97.10 | 98.80 | 98.80 | 1.44% | 3,279 |
| Oct 10, 2025 | 97.60 | 98.80 | 96.90 | 97.40 | 97.40 | -0.61% | 15,988 |