adesso SE (VIE:ADNG)
Austria · Delayed Price · Currency is EUR 61.60
-0.80 (-1.28%)
At close: Sep 4, 2026
VIE:ADNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 60.40 | 60.40 | 59.60 | 59.60 | 59.60 | -3.09% | - |
| Jul 29, 2026 | 61.70 | 61.70 | 60.60 | 61.50 | 61.50 | 3.71% | - |
| Jul 28, 2026 | 56.40 | 59.30 | 56.40 | 59.30 | 59.30 | 4.77% | 15 |
| Jul 27, 2026 | 53.20 | 56.80 | 53.20 | 56.60 | 56.60 | 7.60% | - |
| Jul 24, 2026 | 54.10 | 54.10 | 52.60 | 52.60 | 52.60 | -1.50% | - |
| Jul 23, 2026 | 54.50 | 55.20 | 53.40 | 53.40 | 53.40 | -2.73% | - |
| Jul 22, 2026 | 55.00 | 55.50 | 54.90 | 54.90 | 54.90 | -0.54% | - |
| Jul 21, 2026 | 56.10 | 56.10 | 55.20 | 55.20 | 55.20 | -2.30% | - |
| Jul 20, 2026 | 57.00 | 57.40 | 56.50 | 56.50 | 56.50 | 1.07% | - |
| Jul 17, 2026 | 56.90 | 56.90 | 55.90 | 55.90 | 55.90 | -1.93% | - |
| Jul 16, 2026 | 52.80 | 57.00 | 52.80 | 57.00 | 57.00 | 7.95% | - |
| Jul 15, 2026 | 52.00 | 52.80 | 52.00 | 52.80 | 52.80 | 0.96% | - |
| Jul 14, 2026 | 51.90 | 52.30 | 51.10 | 52.30 | 52.30 | -0.19% | - |
| Jul 13, 2026 | 52.00 | 52.40 | 51.70 | 52.40 | 52.40 | 1.95% | - |
| Jul 10, 2026 | 52.30 | 52.30 | 50.90 | 51.40 | 51.40 | -1.34% | - |
| Jul 9, 2026 | 52.50 | 52.50 | 51.00 | 52.10 | 52.10 | -0.95% | - |
| Jul 8, 2026 | 52.50 | 52.80 | 52.40 | 52.60 | 52.60 | -0.94% | - |
| Jul 7, 2026 | 54.30 | 54.30 | 53.10 | 53.10 | 53.10 | 0.19% | - |
| Jul 6, 2026 | 53.50 | 53.60 | 52.80 | 53.00 | 53.00 | 0.57% | - |
| Jul 3, 2026 | 52.80 | 52.90 | 52.60 | 52.70 | 52.70 | 0.57% | - |
| Jul 2, 2026 | 52.20 | 52.50 | 52.20 | 52.40 | 52.40 | -0.57% | - |
| Jul 1, 2026 | 49.60 | 52.70 | 49.60 | 52.70 | 52.70 | 3.74% | - |
| Jun 30, 2026 | 51.60 | 51.60 | 50.30 | 50.80 | 50.80 | -1.36% | - |
| Jun 29, 2026 | 49.80 | 51.90 | 49.80 | 51.50 | 51.50 | 4.67% | - |