adesso SE (VIE:ADNG)
Austria · Delayed Price · Currency is EUR 63.90
+1.50 (2.40%)
At close: Oct 8, 2026
VIE:ADNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 62.70 | 63.90 | 62.70 | 63.90 | 63.90 | 2.40% | - |
| Oct 7, 2026 | 58.50 | 62.40 | 58.50 | 62.40 | 62.40 | 6.48% | - |
| Oct 6, 2026 | 57.60 | 58.80 | 57.60 | 58.60 | 58.60 | 2.63% | - |
| Oct 5, 2026 | 57.50 | 58.10 | 57.10 | 57.10 | 57.10 | -0.52% | - |
| Oct 2, 2026 | 57.80 | 58.20 | 57.40 | 57.40 | 57.40 | -0.17% | - |
| Oct 1, 2026 | 55.20 | 58.00 | 55.20 | 57.50 | 57.50 | 3.98% | - |
| Sep 30, 2026 | 55.20 | 55.50 | 55.10 | 55.30 | 55.30 | - | - |
| Sep 29, 2026 | 54.90 | 55.60 | 54.90 | 55.30 | 55.30 | 0.73% | - |
| Sep 28, 2026 | 55.70 | 55.70 | 54.90 | 54.90 | 54.90 | -1.79% | - |
| Sep 25, 2026 | 54.50 | 55.90 | 54.50 | 55.90 | 55.90 | 2.01% | - |
| Sep 24, 2026 | 53.50 | 54.80 | 53.50 | 54.80 | 54.80 | -0.36% | - |
| Sep 23, 2026 | 55.70 | 55.70 | 54.40 | 55.00 | 55.00 | -4.35% | - |
| Sep 22, 2026 | 55.70 | 57.50 | 55.70 | 57.50 | 57.50 | 2.31% | - |
| Sep 21, 2026 | 55.10 | 56.20 | 55.10 | 56.20 | 56.20 | 0.36% | - |
| Sep 18, 2026 | 56.40 | 56.40 | 56.00 | 56.00 | 56.00 | -3.11% | - |
| Sep 17, 2026 | 57.90 | 57.90 | 57.40 | 57.80 | 57.80 | -0.17% | - |
| Sep 16, 2026 | 57.30 | 57.90 | 57.30 | 57.90 | 57.90 | -0.17% | - |
| Sep 15, 2026 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | -2.19% | - |
| Sep 14, 2026 | 59.60 | 59.60 | 59.30 | 59.30 | 59.30 | 1.89% | - |
| Sep 11, 2026 | 57.90 | 58.20 | 57.80 | 58.20 | 58.20 | 0.34% | - |
| Sep 10, 2026 | 57.80 | 58.00 | 57.80 | 58.00 | 58.00 | -1.19% | - |
| Sep 9, 2026 | 59.50 | 59.50 | 58.60 | 58.70 | 58.70 | -2.98% | - |
| Sep 8, 2026 | 60.50 | 60.50 | 59.80 | 60.50 | 60.50 | -0.17% | - |
| Sep 7, 2026 | 61.70 | 61.70 | 60.10 | 60.60 | 60.60 | -1.62% | - |
| Sep 4, 2026 | 63.00 | 63.00 | 61.30 | 61.60 | 61.60 | -1.28% | - |
| Sep 3, 2026 | 61.80 | 62.40 | 61.80 | 62.40 | 62.40 | 2.30% | - |
| Sep 2, 2026 | 59.80 | 61.00 | 59.80 | 61.00 | 61.00 | -3.63% | - |
| Sep 1, 2026 | 63.40 | 63.50 | 62.90 | 63.30 | 63.30 | -0.31% | - |
| Aug 31, 2026 | 62.50 | 63.50 | 62.00 | 63.50 | 63.50 | 4.79% | - |
| Aug 28, 2026 | 60.40 | 60.60 | 59.80 | 60.60 | 60.60 | 1.34% | - |
| Aug 27, 2026 | 58.40 | 59.80 | 58.40 | 59.80 | 59.80 | 4.36% | - |
| Aug 26, 2026 | 57.20 | 57.40 | 57.20 | 57.30 | 57.30 | -1.21% | - |
| Aug 25, 2026 | 58.60 | 58.90 | 57.80 | 58.00 | 58.00 | -1.19% | - |
| Aug 24, 2026 | 59.10 | 59.10 | 58.70 | 58.70 | 58.70 | -2.33% | - |
| Aug 21, 2026 | 61.50 | 61.50 | 60.10 | 60.10 | 60.10 | -1.48% | - |
| Aug 20, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.92% | - |
| Aug 19, 2026 | 59.30 | 59.30 | 58.70 | 58.70 | 58.70 | -2.33% | - |
| Aug 18, 2026 | 57.50 | 60.30 | 57.50 | 60.10 | 60.10 | 4.70% | 15 |
| Aug 17, 2026 | 57.90 | 57.90 | 57.40 | 57.40 | 57.40 | -4.97% | - |
| Aug 14, 2026 | 62.20 | 63.10 | 60.40 | 60.40 | 60.40 | 1.85% | - |
| Aug 13, 2026 | 59.60 | 59.80 | 59.30 | 59.30 | 59.30 | -2.79% | - |
| Aug 12, 2026 | 59.90 | 61.00 | 59.80 | 61.00 | 61.00 | 2.01% | - |
| Aug 11, 2026 | 62.20 | 62.20 | 59.80 | 59.80 | 59.80 | -2.92% | - |
| Aug 10, 2026 | 61.80 | 61.80 | 61.20 | 61.60 | 61.60 | -0.32% | - |
| Aug 7, 2026 | 61.70 | 62.10 | 61.40 | 61.80 | 61.80 | 0.98% | - |
| Aug 6, 2026 | 59.80 | 61.20 | 59.80 | 61.20 | 61.20 | 1.16% | - |
| Aug 5, 2026 | 60.40 | 60.70 | 60.40 | 60.50 | 60.50 | 0.50% | - |
| Aug 4, 2026 | 59.90 | 60.20 | 59.20 | 60.20 | 60.20 | 0.33% | - |
| Aug 3, 2026 | 59.20 | 60.00 | 59.20 | 60.00 | 60.00 | 3.27% | - |
| Jul 31, 2026 | 57.50 | 58.10 | 57.50 | 58.10 | 58.10 | -2.52% | - |