adesso SE (LON:0N5I)
London · Delayed Price · Currency is GBP · Price in EUR 77.00
-4.40 (-5.41%)
At close: Aug 1, 2025
adesso SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.51% | 19 |
| Aug 5, 2025 | 76.70 | 80.00 | 76.70 | 79.70 | 79.70 | 3.37% | 300 |
| Aug 4, 2025 | 76.00 | 77.80 | 75.90 | 77.10 | 77.10 | 0.13% | 267 |
| Aug 1, 2025 | 81.20 | 81.20 | 77.00 | 77.00 | 77.00 | -5.41% | 3,836 |
| Jul 31, 2025 | 82.40 | 82.70 | 81.40 | 81.40 | 81.40 | -1.33% | 429 |
| Jul 30, 2025 | 83.60 | 84.00 | 82.50 | 82.50 | 82.50 | -1.27% | 2,673 |
| Jul 29, 2025 | 84.70 | 85.10 | 83.56 | 83.56 | 83.56 | -3.17% | 2,598 |
| Jul 28, 2025 | 87.90 | 87.90 | 86.30 | 86.30 | 86.30 | -1.93% | 77 |
| Jul 25, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.01% | 18 |
| Jul 24, 2025 | 87.96 | 88.00 | 87.48 | 88.00 | 88.00 | 0.06% | 5,638 |
| Jul 23, 2025 | 87.90 | 88.60 | 87.90 | 87.95 | 87.95 | 0.05% | 366 |
| Jul 22, 2025 | 88.10 | 88.80 | 86.90 | 87.90 | 87.90 | -5.28% | 4,012 |
| Jul 21, 2025 | 91.90 | 92.80 | 91.90 | 92.80 | 92.80 | 1.64% | 2 |
| Jul 18, 2025 | 90.70 | 91.30 | 90.70 | 91.30 | 91.30 | 1.11% | 1 |
| Jul 17, 2025 | 91.00 | 91.90 | 90.30 | 90.30 | 90.30 | 2.99% | 79 |
| Jul 15, 2025 | 87.30 | 88.40 | 87.30 | 87.68 | 87.68 | 3.14% | 666 |
| Jul 14, 2025 | 85.59 | 85.59 | 84.40 | 85.01 | 85.01 | -1.49% | 21,501 |
| Jul 11, 2025 | 87.50 | 87.50 | 85.30 | 86.30 | 86.30 | -1.71% | 7,962 |
| Jul 10, 2025 | 86.40 | 88.20 | 86.40 | 87.80 | 87.80 | 2.21% | 97 |
| Jul 9, 2025 | 85.50 | 85.90 | 85.50 | 85.90 | 85.90 | 1.66% | 25 |
| Jul 8, 2025 | 83.60 | 84.50 | 83.60 | 84.50 | 84.50 | 1.81% | 6 |
| Jul 7, 2025 | 83.60 | 83.60 | 82.50 | 83.00 | 83.00 | -2.81% | 183 |
| Jul 4, 2025 | 89.20 | 90.00 | 85.20 | 85.40 | 85.40 | -4.37% | 82 |
| Jul 3, 2025 | 89.60 | 89.60 | 88.60 | 89.30 | 89.30 | - | 46 |
| Jul 2, 2025 | 89.60 | 89.60 | 89.30 | 89.30 | 89.30 | 0.45% | - |
| Jul 1, 2025 | 88.90 | 89.50 | 88.70 | 88.90 | 88.90 | -0.34% | 142 |
| Jun 30, 2025 | 88.50 | 89.20 | 87.30 | 89.20 | 89.20 | 1.36% | 131 |
| Jun 27, 2025 | 86.50 | 89.10 | 86.50 | 88.00 | 88.00 | 1.73% | 96 |
| Jun 26, 2025 | 86.40 | 86.50 | 85.50 | 86.50 | 86.50 | 1.11% | 35 |
| Jun 25, 2025 | 86.50 | 86.50 | 85.20 | 85.55 | 85.55 | 0.27% | 5,012 |
| Jun 24, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | 3.72% | 5,000 |
| Jun 23, 2025 | 81.00 | 82.70 | 80.50 | 82.26 | 82.26 | -1.39% | 4,722 |
| Jun 20, 2025 | 86.40 | 86.40 | 82.80 | 83.41 | 83.41 | -3.42% | 3,702 |
| Jun 19, 2025 | 86.80 | 86.80 | 86.36 | 86.36 | 86.36 | 0.07% | 4,011 |
| Jun 18, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -0.46% | - |
| Jun 17, 2025 | 87.10 | 87.10 | 86.70 | 86.70 | 86.70 | -1.14% | 45 |
| Jun 16, 2025 | 88.30 | 88.30 | 87.70 | 87.70 | 87.70 | 0.57% | 40 |
| Jun 13, 2025 | 87.00 | 87.20 | 86.60 | 87.20 | 87.20 | - | 14 |
| Jun 12, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -3.33% | 9 |
| Jun 11, 2025 | 90.80 | 90.80 | 88.90 | 90.20 | 90.20 | -0.55% | 68,004 |
| Jun 10, 2025 | 90.40 | 90.70 | 90.40 | 90.70 | 90.70 | 0.44% | 12 |
| Jun 9, 2025 | 90.00 | 90.30 | 90.00 | 90.30 | 90.30 | -2.38% | 213 |
| Jun 6, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.76% | 25 |
| Jun 5, 2025 | 93.30 | 93.80 | 90.60 | 90.90 | 90.90 | - | 92 |
| Jun 4, 2025 | 88.90 | 92.30 | 88.47 | 90.90 | 90.90 | 1.91% | 2,939 |
| Jun 3, 2025 | 88.60 | 89.20 | 88.20 | 89.20 | 88.45 | 1.94% | 3,758 |
| May 29, 2025 | 90.10 | 90.30 | 87.20 | 87.50 | 86.76 | -1.85% | 2,130 |
| May 28, 2025 | 89.30 | 89.60 | 88.70 | 89.15 | 88.40 | 0.62% | 21,567 |
| May 27, 2025 | 89.05 | 89.20 | 88.60 | 88.60 | 87.86 | -0.50% | 3,248 |
| May 26, 2025 | 89.90 | 89.90 | 89.00 | 89.05 | 88.30 | 0.05% | 11,912 |