adesso SE (LON:0N5I)
London · Delayed Price · Currency is GBP · Price in EUR 57.40
-2.13 (-3.58%)
Mar 19, 2026, 4:36 PM GMT
adesso SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 58.60 | 58.60 | 57.20 | 57.40 | 57.40 | -3.58% | 10,082 |
| Mar 18, 2026 | 60.70 | 60.70 | 59.53 | 59.53 | 59.53 | 1.08% | 14,928 |
| Mar 17, 2026 | 60.00 | 60.00 | 58.90 | 58.90 | 58.90 | -2.97% | 1,169 |
| Mar 16, 2026 | 61.30 | 61.30 | 60.20 | 60.70 | 60.70 | -2.88% | 52 |
| Mar 13, 2026 | 63.00 | 63.30 | 61.40 | 62.50 | 62.50 | -2.04% | 1,231 |
| Mar 12, 2026 | 63.00 | 63.80 | 62.10 | 63.80 | 63.80 | - | 44 |
| Mar 11, 2026 | 63.60 | 64.00 | 62.50 | 63.80 | 63.80 | -2.45% | 232 |
| Mar 10, 2026 | 65.20 | 65.80 | 64.80 | 65.40 | 65.40 | 0.93% | 23 |
| Mar 9, 2026 | 65.00 | 65.10 | 64.20 | 64.80 | 64.80 | -2.70% | 4,811 |
| Mar 6, 2026 | 66.70 | 68.20 | 66.60 | 66.60 | 66.60 | 0.91% | 7,107 |
| Mar 5, 2026 | 63.30 | 66.50 | 63.30 | 66.00 | 66.00 | 6.88% | 6 |
| Mar 4, 2026 | 62.00 | 62.00 | 61.75 | 61.75 | 61.75 | 0.47% | 18,594 |
| Mar 3, 2026 | 60.40 | 61.80 | 60.40 | 61.46 | 61.46 | -1.75% | 4,560 |
| Mar 2, 2026 | 61.10 | 64.20 | 61.10 | 62.56 | 62.56 | -0.07% | 2,576 |
| Feb 27, 2026 | 63.60 | 63.70 | 60.90 | 62.60 | 62.60 | -2.26% | 5,681 |
| Feb 26, 2026 | 66.80 | 68.60 | 61.70 | 64.05 | 64.05 | 12.76% | 50,769 |
| Feb 25, 2026 | 57.50 | 57.50 | 56.60 | 56.80 | 56.80 | -1.56% | 248 |
| Feb 24, 2026 | 60.70 | 60.70 | 57.50 | 57.70 | 57.70 | -5.41% | 345 |
| Feb 23, 2026 | 61.80 | 62.00 | 60.60 | 61.00 | 61.00 | -1.93% | 182 |
| Feb 20, 2026 | 63.70 | 63.70 | 62.00 | 62.20 | 62.20 | -1.58% | 933 |
| Feb 19, 2026 | 63.80 | 63.90 | 62.80 | 63.20 | 63.20 | 1.12% | 31 |
| Feb 18, 2026 | 62.90 | 62.90 | 62.50 | 62.50 | 62.50 | 0.16% | 80 |
| Feb 17, 2026 | 60.80 | 62.40 | 60.80 | 62.40 | 62.40 | 0.32% | 122 |
| Feb 16, 2026 | 64.40 | 64.40 | 62.00 | 62.20 | 62.20 | -2.81% | 52 |
| Feb 13, 2026 | 63.10 | 64.50 | 63.05 | 64.00 | 64.00 | 2.32% | 6,218 |
| Feb 12, 2026 | 63.60 | 64.20 | 62.10 | 62.55 | 62.55 | -5.51% | 11,189 |
| 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 |