adesso SE (LON:0N5I)
London · Delayed Price · Currency is GBP · Price in EUR 55.50
+1.00 (1.83%)
Sep 25, 2026, 1:19 PM GMT
LON:0N5I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 54.30 | 55.50 | 54.30 | 55.50 | 55.50 | 1.83% | 4 |
| Sep 24, 2026 | 53.20 | 54.50 | 53.10 | 54.50 | 54.50 | -0.55% | 21 |
| 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% | 19 |
| 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 |
| Sep 1, 2026 | 63.30 | 64.30 | 62.20 | 63.60 | 63.60 | 0.32% | 44 |
| Aug 31, 2026 | 62.30 | 63.50 | 61.70 | 63.40 | 63.40 | 5.14% | 399 |
| Aug 28, 2026 | 60.60 | 60.60 | 60.10 | 60.30 | 60.30 | 2.73% | 233 |
| Aug 27, 2026 | 58.20 | 59.00 | 58.10 | 58.70 | 58.70 | 2.44% | 1,810 |
| Aug 26, 2026 | 57.00 | 57.60 | 57.00 | 57.30 | 57.30 | -0.87% | 103 |
| Aug 25, 2026 | 58.60 | 59.00 | 57.80 | 57.80 | 57.80 | -2.36% | 103 |
| Aug 24, 2026 | 60.40 | 60.40 | 59.20 | 59.20 | 59.20 | -1.82% | 1 |
| Aug 21, 2026 | 62.10 | 62.10 | 60.20 | 60.30 | 60.30 | - | 5 |
| Aug 20, 2026 | 58.70 | 60.30 | 58.70 | 60.30 | 60.30 | 2.55% | 4 |
| Aug 19, 2026 | 60.10 | 60.10 | 58.70 | 58.80 | 58.80 | -1.01% | 108 |
| Aug 18, 2026 | 58.50 | 60.30 | 58.50 | 59.40 | 59.40 | 3.30% | 30 |
| Aug 17, 2026 | 58.30 | 58.40 | 56.80 | 57.50 | 57.50 | -1.88% | 110 |
| Aug 14, 2026 | 62.00 | 63.30 | 58.60 | 58.60 | 58.60 | -1.68% | 182 |
| Aug 13, 2026 | 59.40 | 59.60 | 59.20 | 59.60 | 59.60 | -1.49% | 13 |
| Aug 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.34% | - |
| Aug 11, 2026 | 62.30 | 62.30 | 59.70 | 59.70 | 59.70 | -2.77% | 31 |
| Aug 10, 2026 | 61.20 | 61.70 | 61.10 | 61.40 | 61.40 | -1.92% | 10 |
| Aug 7, 2026 | 61.20 | 62.60 | 61.20 | 62.60 | 62.60 | 2.96% | 49 |
| Aug 6, 2026 | 60.00 | 60.80 | 60.00 | 60.80 | 60.80 | 0.33% | 1 |
| Aug 5, 2026 | 60.30 | 60.90 | 60.30 | 60.60 | 60.60 | 2.54% | 1,690 |
| Aug 4, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -1.50% | 10 |
| Aug 3, 2026 | 59.40 | 60.00 | 59.40 | 60.00 | 60.00 | 3.99% | 47 |
| Jul 31, 2026 | 58.00 | 58.10 | 57.70 | 57.70 | 57.70 | -1.87% | 20 |
| Jul 30, 2026 | 60.80 | 61.00 | 58.80 | 58.80 | 58.80 | -4.23% | 53 |
| Jul 29, 2026 | 60.50 | 61.50 | 59.20 | 61.40 | 61.40 | 3.02% | 196 |
| Jul 28, 2026 | 56.20 | 59.60 | 56.20 | 59.60 | 59.60 | 5.49% | 54 |
| Jul 27, 2026 | 53.00 | 56.70 | 53.00 | 56.50 | 56.50 | 8.45% | 3 |
| Jul 24, 2026 | 53.60 | 53.80 | 52.10 | 52.10 | 52.10 | -5.62% | 75 |
| Jul 23, 2026 | 54.90 | 55.30 | 54.90 | 55.20 | 55.20 | -1.60% | 173 |
| Jul 22, 2026 | 55.50 | 56.10 | 54.10 | 56.10 | 56.10 | 0.36% | 19 |
| Jul 21, 2026 | 56.90 | 56.90 | 55.10 | 55.90 | 55.90 | -0.36% | 28 |
| Jul 20, 2026 | 56.70 | 58.10 | 56.10 | 56.10 | 56.10 | -0.18% | 209 |