adesso SE (VIE:ADNG)
Austria · Delayed Price · Currency is EUR 88.30
+0.50 (0.57%)
Last updated: Dec 23, 2025, 8:55 AM CET
adesso SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 87.60 | 88.30 | 86.80 | 88.30 | 88.30 | 0.57% | - |
| Dec 22, 2025 | 87.00 | 87.80 | 86.80 | 87.80 | 87.80 | 2.09% | - |
| Dec 19, 2025 | 86.90 | 86.90 | 85.80 | 86.00 | 86.00 | -0.23% | - |
| Dec 18, 2025 | 86.70 | 86.70 | 86.20 | 86.20 | 86.20 | -0.23% | - |
| Dec 17, 2025 | 86.70 | 86.90 | 86.20 | 86.40 | 86.40 | -0.46% | - |
| Dec 16, 2025 | 88.20 | 88.20 | 86.80 | 86.80 | 86.80 | -1.48% | - |
| Dec 15, 2025 | 88.50 | 88.60 | 88.10 | 88.10 | 88.10 | -0.79% | - |
| Dec 12, 2025 | 89.80 | 89.80 | 88.80 | 88.80 | 88.80 | -1.11% | - |
| Dec 11, 2025 | 89.00 | 89.80 | 89.00 | 89.80 | 89.80 | 0.67% | - |
| Dec 10, 2025 | 86.90 | 89.30 | 86.90 | 89.20 | 89.20 | 2.18% | - |
| Dec 9, 2025 | 90.80 | 90.80 | 87.30 | 87.30 | 87.30 | -3.96% | - |
| Dec 8, 2025 | 92.50 | 93.30 | 90.90 | 90.90 | 90.90 | -0.76% | - |
| Dec 5, 2025 | 92.10 | 92.10 | 91.20 | 91.60 | 91.60 | -0.65% | - |
| Dec 4, 2025 | 92.20 | 92.60 | 92.20 | 92.20 | 92.20 | -0.43% | - |
| Dec 3, 2025 | 92.60 | 92.60 | 92.20 | 92.60 | 92.60 | -0.32% | - |
| Dec 2, 2025 | 95.10 | 95.10 | 92.90 | 92.90 | 92.90 | -2.72% | - |
| Dec 1, 2025 | 96.10 | 96.10 | 95.20 | 95.50 | 95.50 | - | - |
| Nov 28, 2025 | 96.70 | 96.70 | 94.50 | 95.50 | 95.50 | -1.55% | - |
| Nov 27, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.83% | - |
| Nov 26, 2025 | 95.80 | 96.30 | 95.20 | 96.20 | 96.20 | 1.05% | - |
| Nov 25, 2025 | 94.00 | 95.20 | 94.00 | 95.20 | 95.20 | 1.49% | - |
| Nov 24, 2025 | 94.10 | 94.50 | 93.80 | 93.80 | 93.80 | 0.97% | - |
| Nov 21, 2025 | 91.90 | 93.00 | 91.90 | 92.90 | 92.90 | 0.98% | - |
| Nov 20, 2025 | 93.40 | 93.40 | 92.00 | 92.00 | 92.00 | -0.86% | - |
| Nov 19, 2025 | 93.10 | 93.70 | 92.80 | 92.80 | 92.80 | 1.31% | - |
| Nov 18, 2025 | 91.90 | 92.20 | 91.60 | 91.60 | 91.60 | -0.43% | - |
| Nov 17, 2025 | 95.60 | 95.80 | 92.00 | 92.00 | 92.00 | -2.65% | - |
| Nov 14, 2025 | 93.80 | 94.90 | 92.90 | 94.50 | 94.50 | 0.11% | - |
| Nov 13, 2025 | 96.50 | 96.50 | 92.40 | 94.40 | 94.40 | -0.42% | - |
| Nov 12, 2025 | 91.10 | 94.80 | 91.10 | 94.80 | 94.80 | 1.72% | - |
| Nov 11, 2025 | 91.40 | 93.20 | 91.40 | 93.20 | 93.20 | 1.53% | - |
| Nov 10, 2025 | 93.20 | 93.90 | 91.80 | 91.80 | 91.80 | 0.88% | - |
| Nov 7, 2025 | 91.00 | 91.60 | 90.80 | 91.00 | 91.00 | -0.44% | - |
| Nov 6, 2025 | 93.20 | 93.20 | 91.40 | 91.40 | 91.40 | -0.87% | - |
| Nov 5, 2025 | 90.00 | 92.20 | 90.00 | 92.20 | 92.20 | 1.10% | - |
| Nov 4, 2025 | 90.10 | 91.60 | 90.10 | 91.20 | 91.20 | 1.00% | - |
| Nov 3, 2025 | 93.80 | 93.80 | 90.30 | 90.30 | 90.30 | -4.14% | - |
| Oct 31, 2025 | 92.90 | 94.20 | 92.70 | 94.20 | 94.20 | 0.75% | - |
| Oct 30, 2025 | 93.10 | 93.60 | 93.10 | 93.50 | 93.50 | 0.54% | - |
| Oct 29, 2025 | 92.30 | 93.00 | 91.80 | 93.00 | 93.00 | -2.52% | - |
| Oct 28, 2025 | 93.60 | 96.70 | 93.60 | 95.40 | 95.40 | 1.60% | - |
| Oct 27, 2025 | 96.30 | 96.30 | 93.90 | 93.90 | 93.90 | -0.84% | - |
| Oct 24, 2025 | 95.80 | 95.80 | 94.70 | 94.70 | 94.70 | -0.84% | - |
| Oct 23, 2025 | 95.00 | 95.50 | 94.50 | 95.50 | 95.50 | 1.70% | - |
| Oct 22, 2025 | 93.70 | 94.50 | 93.70 | 93.90 | 93.90 | -0.32% | - |
| Oct 21, 2025 | 91.90 | 94.20 | 91.10 | 94.20 | 94.20 | 2.28% | 10 |
| Oct 20, 2025 | 90.70 | 92.10 | 90.70 | 92.10 | 92.10 | 1.21% | - |
| Oct 17, 2025 | 94.70 | 94.70 | 91.00 | 91.00 | 91.00 | -5.41% | - |
| Oct 16, 2025 | 97.60 | 97.70 | 96.20 | 96.20 | 96.20 | -2.43% | - |
| Oct 15, 2025 | 100.00 | 100.00 | 98.60 | 98.60 | 98.60 | 0.10% | - |