adesso SE (LON:0N5I)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 69.02
-0.93 (-1.33%)
Nov 10, 2026, 5:15 PM GMT
LON:0N5I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 68.60 | 69.80 | 66.80 | 69.02 | 69.02 | -1.33% | 5,980 |
| Nov 9, 2026 | 70.40 | 70.40 | 69.90 | 69.95 | 69.95 | -0.31% | 2,994 |
| Nov 6, 2026 | 72.90 | 72.90 | 70.17 | 70.17 | 70.17 | -4.40% | 5,350 |
| Nov 5, 2026 | 75.20 | 75.50 | 73.20 | 73.40 | 73.40 | -0.41% | 952 |
| Nov 4, 2026 | 72.20 | 73.70 | 71.90 | 73.70 | 73.70 | 3.95% | 5,085 |
| Nov 3, 2026 | 74.60 | 74.60 | 70.90 | 70.90 | 70.90 | -6.22% | 34 |
| Nov 2, 2026 | 73.30 | 75.60 | 73.30 | 75.60 | 75.60 | 3.80% | 5,408 |
| Oct 30, 2026 | 71.10 | 74.12 | 71.10 | 72.83 | 72.83 | -0.10% | 5,585 |
| Oct 29, 2026 | 73.10 | 73.10 | 72.90 | 72.90 | 72.90 | -1.49% | 2,413 |
| Oct 28, 2026 | 72.70 | 74.00 | 72.10 | 74.00 | 74.00 | -0.13% | 374 |
| Oct 27, 2026 | 71.80 | 75.10 | 71.80 | 74.10 | 74.10 | -1.07% | 291 |
| Oct 26, 2026 | 71.00 | 76.30 | 71.00 | 74.90 | 74.90 | 3.88% | 1,630 |
| Oct 23, 2026 | 70.90 | 72.18 | 70.70 | 72.10 | 72.10 | 0.42% | 13,059 |
| Oct 22, 2026 | 74.90 | 75.00 | 71.40 | 71.80 | 71.80 | -3.11% | 5,548 |
| Oct 21, 2026 | 70.30 | 74.10 | 70.30 | 74.10 | 74.10 | 5.86% | 942 |
| Oct 20, 2026 | 69.50 | 70.00 | 68.40 | 70.00 | 70.00 | 2.19% | 5,035 |
| Oct 19, 2026 | 68.60 | 69.70 | 68.00 | 68.50 | 68.50 | 0.59% | 122 |
| Oct 16, 2026 | 67.90 | 69.50 | 67.80 | 68.10 | 68.10 | 0.44% | 11,325 |
| Oct 15, 2026 | 66.40 | 67.80 | 64.60 | 67.80 | 67.80 | 1.04% | 740 |
| Oct 14, 2026 | 66.60 | 67.50 | 66.00 | 67.10 | 67.10 | 1.21% | 8 |
| Oct 13, 2026 | 63.30 | 66.30 | 63.30 | 66.30 | 66.30 | 3.11% | 48 |
| Oct 12, 2026 | 64.30 | 64.90 | 64.20 | 64.30 | 64.30 | 1.10% | 43 |
| Oct 9, 2026 | 63.50 | 64.50 | 63.50 | 63.60 | 63.60 | 1.76% | 13 |
| Oct 8, 2026 | 62.90 | 63.60 | 61.70 | 62.50 | 62.50 | 1.13% | 801 |
| Oct 7, 2026 | 59.20 | 62.80 | 59.20 | 61.80 | 61.80 | 5.46% | 1,220 |
| Oct 6, 2026 | 57.80 | 58.60 | 57.80 | 58.60 | 58.60 | 1.74% | 2 |
| Oct 5, 2026 | 57.80 | 58.10 | 57.00 | 57.60 | 57.60 | 0.88% | 6 |
| Oct 2, 2026 | 57.80 | 58.50 | 57.10 | 57.10 | 57.10 | -1.04% | 117 |
| Oct 1, 2026 | 57.50 | 58.40 | 57.50 | 57.70 | 57.70 | 2.49% | 247 |
| Sep 30, 2026 | 54.60 | 56.40 | 54.60 | 56.30 | 56.30 | 1.81% | 181 |
| Sep 29, 2026 | 54.30 | 55.30 | 54.30 | 55.30 | 55.30 | 0.36% | 35 |
| Sep 28, 2026 | 56.20 | 56.20 | 54.80 | 55.10 | 55.10 | -0.72% | 36 |
| Sep 25, 2026 | 54.30 | 55.50 | 54.30 | 55.50 | 55.50 | 1.83% | 3 |
| Sep 24, 2026 | 53.20 | 54.50 | 53.10 | 54.50 | 54.50 | -0.55% | 22 |
| Sep 23, 2026 | 55.00 | 55.00 | 54.60 | 54.80 | 54.80 | -3.35% | 5 |
| Sep 22, 2026 | 55.90 | 57.10 | 55.90 | 56.70 | 56.70 | -0.35% | 101 |
| Sep 21, 2026 | 54.60 | 56.90 | 54.50 | 56.90 | 56.90 | 4.21% | 20 |
| Sep 18, 2026 | 57.50 | 57.50 | 54.50 | 54.60 | 54.60 | -5.21% | 33 |
| Sep 17, 2026 | 58.00 | 58.00 | 57.60 | 57.60 | 57.60 | 0.35% | - |
| Sep 16, 2026 | 58.40 | 58.70 | 57.40 | 57.40 | 57.40 | -2.05% | 205 |
| Sep 15, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -1.51% | - |
| Sep 14, 2026 | 58.60 | 59.50 | 58.60 | 59.50 | 59.50 | 2.59% | 2 |
| Sep 11, 2026 | 57.70 | 58.00 | 57.70 | 58.00 | 58.00 | 0.17% | 45 |
| Sep 10, 2026 | 58.40 | 58.40 | 57.90 | 57.90 | 57.90 | -1.03% | 10 |
| Sep 9, 2026 | 59.60 | 59.60 | 58.50 | 58.50 | 58.50 | -2.01% | 24 |
| Sep 8, 2026 | 60.60 | 60.60 | 59.70 | 59.70 | 59.70 | -2.45% | - |
| Sep 7, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.16% | - |
| Sep 4, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -2.85% | 5 |
| Sep 3, 2026 | 62.30 | 63.10 | 62.30 | 63.10 | 63.10 | 4.82% | 15 |
| Sep 2, 2026 | 60.10 | 60.70 | 59.60 | 60.20 | 60.20 | -5.35% | 78 |