adesso SE (LON:0N5I)
London · Delayed Price · Currency is GBP · Price in EUR 91.00
-5.30 (-5.50%)
At close: Oct 17, 2025
adesso SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 97.90 | 98.50 | 97.80 | 98.00 | 98.00 | -0.47% | 4,095 |
| Oct 8, 2025 | 99.80 | 99.80 | 98.00 | 98.46 | 98.46 | -2.32% | 1,387 |
| Oct 7, 2025 | 99.00 | 100.80 | 99.00 | 100.80 | 100.80 | 3.38% | 280 |
| Oct 6, 2025 | 97.80 | 97.80 | 96.54 | 97.50 | 97.50 | 0.10% | 6,769 |
| Oct 3, 2025 | 98.60 | 98.60 | 96.20 | 97.40 | 97.40 | -0.61% | 8,003 |
| Oct 2, 2025 | 98.60 | 100.00 | 97.80 | 98.00 | 98.00 | - | 5,277 |
| Oct 1, 2025 | 98.30 | 98.80 | 97.10 | 98.00 | 98.00 | - | 2,463 |
| Sep 30, 2025 | 97.70 | 98.20 | 97.11 | 98.00 | 98.00 | - | 6,318 |
| Sep 29, 2025 | 98.00 | 99.18 | 97.95 | 98.00 | 98.00 | - | 2,795 |
| Sep 26, 2025 | 98.60 | 98.70 | 97.78 | 98.00 | 98.00 | -2.00% | 5,560 |
| Sep 25, 2025 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.77% | 47,574 |
| Sep 24, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 0.79% | - |
| Sep 23, 2025 | 99.90 | 101.00 | 99.80 | 101.00 | 101.00 | 0.40% | 91 |
| Sep 22, 2025 | 99.70 | 100.65 | 99.08 | 100.60 | 100.60 | 0.60% | 3,622 |
| Sep 19, 2025 | 100.20 | 101.40 | 99.45 | 100.00 | 100.00 | -2.34% | 6,678 |
| Sep 18, 2025 | 103.20 | 103.60 | 102.40 | 102.40 | 102.40 | 2.40% | 3,121 |
| Sep 17, 2025 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 1.42% | 4,835 |
| Sep 16, 2025 | 99.60 | 100.00 | 98.59 | 98.60 | 98.60 | -0.95% | 13,944 |
| Sep 15, 2025 | 97.30 | 99.55 | 97.30 | 99.55 | 99.55 | 2.88% | 5,097 |
| Sep 12, 2025 | 95.60 | 97.50 | 95.60 | 96.76 | 96.76 | 0.38% | 3,838 |
| Sep 11, 2025 | 96.60 | 97.07 | 95.90 | 96.40 | 96.40 | 0.42% | 11,614 |
| Sep 10, 2025 | 93.80 | 97.20 | 93.80 | 96.00 | 96.00 | 3.29% | 14,743 |
| Sep 9, 2025 | 91.70 | 92.94 | 91.31 | 92.94 | 92.94 | 1.58% | 10,029 |
| Sep 8, 2025 | 88.50 | 91.60 | 88.50 | 91.50 | 91.50 | 3.27% | 11,063 |
| Sep 5, 2025 | 88.00 | 89.20 | 88.00 | 88.60 | 88.60 | 1.14% | 13,741 |
| Sep 4, 2025 | 86.00 | 87.60 | 85.80 | 87.60 | 87.60 | 1.68% | 896 |
| Sep 3, 2025 | 86.40 | 86.40 | 85.10 | 86.15 | 86.15 | 0.64% | 82 |
| Sep 2, 2025 | 87.70 | 87.70 | 84.70 | 85.60 | 85.60 | -2.17% | 133 |
| Sep 1, 2025 | 87.90 | 87.90 | 86.10 | 87.50 | 87.50 | -0.23% | 325 |
| Aug 29, 2025 | 91.10 | 92.30 | 87.70 | 87.70 | 87.70 | 3.79% | 798 |
| Aug 28, 2025 | 84.90 | 85.00 | 83.40 | 84.50 | 84.50 | 2.30% | 323 |
| Aug 27, 2025 | 83.00 | 83.00 | 81.30 | 82.60 | 82.60 | -0.84% | 182 |
| Aug 26, 2025 | 84.50 | 84.50 | 82.80 | 83.30 | 83.30 | -1.30% | 35 |
| Aug 25, 2025 | 83.60 | 84.80 | 83.60 | 84.40 | 84.40 | -0.26% | 11 |
| Aug 22, 2025 | 84.00 | 85.00 | 83.10 | 84.62 | 84.62 | 1.49% | 1,059 |
| Aug 21, 2025 | 83.00 | 83.70 | 82.80 | 83.38 | 83.38 | 0.69% | 1,540 |
| Aug 20, 2025 | 79.40 | 84.00 | 79.40 | 82.80 | 82.80 | 1.97% | 100 |
| Aug 19, 2025 | 80.10 | 81.90 | 80.10 | 81.20 | 81.20 | -1.46% | 149 |
| Aug 18, 2025 | 83.00 | 83.20 | 81.50 | 82.40 | 82.40 | 0.12% | 332 |
| Aug 15, 2025 | 85.00 | 86.00 | 81.60 | 82.30 | 82.30 | -1.20% | 928 |
| Aug 14, 2025 | 83.60 | 87.00 | 83.30 | 83.30 | 83.30 | 14.42% | 527 |
| Aug 13, 2025 | 72.80 | 74.00 | 72.02 | 72.80 | 72.80 | -0.14% | 3,105 |
| Aug 12, 2025 | 77.90 | 77.90 | 72.90 | 72.90 | 72.90 | -6.66% | 11 |
| Aug 11, 2025 | 80.30 | 80.30 | 78.10 | 78.10 | 78.10 | -1.76% | 10 |