adesso SE (VIE:ADNG)
Austria · Delayed Price · Currency is EUR 59.50
+0.50 (0.85%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:ADNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 57.70 | 59.50 | 57.70 | 59.50 | 59.50 | 0.85% | - |
| Apr 1, 2026 | 59.30 | 59.30 | 57.40 | 59.00 | 59.00 | -0.34% | - |
| Mar 31, 2026 | 60.40 | 60.40 | 59.20 | 59.20 | 59.20 | 3.32% | - |
| Mar 30, 2026 | 55.50 | 57.30 | 55.50 | 57.30 | 57.30 | 1.60% | - |
| Mar 27, 2026 | 56.30 | 56.60 | 56.30 | 56.40 | 56.40 | -0.70% | - |
| Mar 26, 2026 | 56.30 | 57.20 | 56.00 | 56.80 | 56.80 | -0.18% | - |
| Mar 25, 2026 | 57.10 | 57.40 | 56.90 | 56.90 | 56.90 | 1.61% | - |
| Mar 24, 2026 | 59.20 | 59.20 | 56.00 | 56.00 | 56.00 | -4.76% | - |
| Mar 23, 2026 | 54.10 | 59.10 | 54.10 | 58.80 | 58.80 | 5.00% | - |
| Mar 20, 2026 | 57.50 | 57.50 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Mar 19, 2026 | 57.70 | 58.00 | 57.50 | 57.50 | 57.50 | -3.69% | - |
| Mar 18, 2026 | 60.30 | 60.30 | 59.60 | 59.70 | 59.70 | -0.50% | - |
| Mar 17, 2026 | 60.00 | 60.30 | 58.40 | 60.00 | 60.00 | -0.66% | - |
| Mar 16, 2026 | 60.30 | 60.90 | 60.30 | 60.40 | 60.40 | -3.67% | - |
| Mar 13, 2026 | 63.10 | 63.10 | 62.50 | 62.70 | 62.70 | -1.26% | - |
| Mar 12, 2026 | 62.40 | 63.50 | 62.40 | 63.50 | 63.50 | - | - |
| Mar 11, 2026 | 62.80 | 64.40 | 62.60 | 63.50 | 63.50 | -0.47% | - |
| Mar 10, 2026 | 65.30 | 65.60 | 63.80 | 63.80 | 63.80 | -0.78% | - |
| Mar 9, 2026 | 64.60 | 64.80 | 64.10 | 64.30 | 64.30 | -2.72% | - |
| Mar 6, 2026 | 65.90 | 67.80 | 65.90 | 66.10 | 66.10 | 1.54% | - |
| Mar 5, 2026 | 63.10 | 65.10 | 63.10 | 65.10 | 65.10 | 3.17% | - |
| Mar 4, 2026 | 61.70 | 63.10 | 61.40 | 63.10 | 63.10 | 2.94% | - |
| Mar 3, 2026 | 60.80 | 61.90 | 60.80 | 61.30 | 61.30 | -3.01% | - |
| Mar 2, 2026 | 62.30 | 63.20 | 62.30 | 63.20 | 63.20 | 0.64% | - |
| Feb 27, 2026 | 62.90 | 62.90 | 61.20 | 62.80 | 62.80 | -2.03% | - |
| Feb 26, 2026 | 67.20 | 68.20 | 61.80 | 64.10 | 64.10 | 12.06% | 170 |
| Feb 25, 2026 | 57.40 | 57.40 | 56.80 | 57.20 | 57.20 | -0.87% | - |
| Feb 24, 2026 | 60.90 | 60.90 | 57.70 | 57.70 | 57.70 | -6.94% | - |
| Feb 23, 2026 | 60.80 | 62.00 | 60.80 | 62.00 | 62.00 | - | - |
| Feb 20, 2026 | 63.20 | 63.20 | 62.00 | 62.00 | 62.00 | -2.21% | - |
| Feb 19, 2026 | 63.40 | 63.70 | 63.30 | 63.40 | 63.40 | - | - |
| Feb 18, 2026 | 63.40 | 63.40 | 62.20 | 63.40 | 63.40 | 1.28% | - |
| Feb 17, 2026 | 61.40 | 62.60 | 61.10 | 62.60 | 62.60 | 1.46% | - |
| Feb 16, 2026 | 63.80 | 63.80 | 61.70 | 61.70 | 61.70 | -3.59% | - |
| Feb 13, 2026 | 62.80 | 64.00 | 62.70 | 64.00 | 64.00 | 2.07% | - |
| Feb 12, 2026 | 64.00 | 64.00 | 62.40 | 62.70 | 62.70 | -4.57% | - |
| Feb 11, 2026 | 69.40 | 69.40 | 65.70 | 65.70 | 65.70 | -7.46% | - |
| Feb 10, 2026 | 71.10 | 71.30 | 71.00 | 71.00 | 71.00 | 0.57% | - |
| Feb 9, 2026 | 72.30 | 72.60 | 70.60 | 70.60 | 70.60 | -1.81% | - |
| Feb 6, 2026 | 70.70 | 71.90 | 69.70 | 71.90 | 71.90 | - | - |
| Feb 5, 2026 | 73.10 | 73.10 | 71.50 | 71.90 | 71.90 | -1.10% | - |
| Feb 4, 2026 | 74.90 | 74.90 | 72.50 | 72.70 | 72.70 | -5.22% | - |
| Feb 3, 2026 | 79.90 | 79.90 | 76.70 | 76.70 | 76.70 | -3.88% | - |
| Feb 2, 2026 | 80.70 | 80.70 | 79.70 | 79.80 | 79.80 | -1.72% | - |
| Jan 30, 2026 | 81.60 | 81.90 | 81.20 | 81.20 | 81.20 | -0.61% | - |
| Jan 29, 2026 | 84.80 | 84.80 | 81.50 | 81.70 | 81.70 | -3.77% | - |
| Jan 28, 2026 | 84.20 | 84.90 | 84.20 | 84.90 | 84.90 | 1.43% | - |
| Jan 27, 2026 | 85.20 | 85.20 | 83.70 | 83.70 | 83.70 | -0.95% | - |
| Jan 26, 2026 | 83.90 | 84.50 | 83.70 | 84.50 | 84.50 | 0.72% | - |
| Jan 23, 2026 | 85.40 | 85.40 | 83.90 | 83.90 | 83.90 | -1.76% | - |