adesso SE (ETR:ADN1)
Germany
· Delayed Price · Currency is EUR 66.10
+0.10 (0.15%)
At close: Mar 6, 2026
adesso SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.10 | 68.40 | 65.80 | 66.10 | 66.10 | 0.15% | 16,561 |
| Mar 5, 2026 | 63.30 | 66.90 | 62.80 | 66.00 | 66.00 | 4.10% | 18,180 |
| Mar 4, 2026 | 61.50 | 63.50 | 60.90 | 63.40 | 63.40 | 3.59% | 21,440 |
| Mar 3, 2026 | 62.60 | 62.60 | 60.60 | 61.20 | 61.20 | -0.81% | 8,444 |
| Mar 2, 2026 | 61.10 | 64.00 | 61.00 | 61.70 | 61.70 | -1.12% | 16,062 |
| Feb 27, 2026 | 63.70 | 63.70 | 60.30 | 62.40 | 62.40 | -2.95% | 31,031 |
| Feb 26, 2026 | 67.10 | 69.70 | 61.30 | 64.30 | 64.30 | 12.22% | 89,647 |
| Feb 25, 2026 | 57.30 | 57.50 | 56.50 | 57.30 | 57.30 | -0.35% | 13,679 |
| Feb 24, 2026 | 60.50 | 60.80 | 57.50 | 57.50 | 57.50 | -5.74% | 15,620 |
| Feb 23, 2026 | 61.80 | 62.70 | 60.30 | 61.00 | 61.00 | -1.29% | 14,564 |
| Feb 20, 2026 | 63.60 | 63.60 | 61.60 | 61.80 | 61.80 | -2.37% | 13,386 |
| Feb 19, 2026 | 63.20 | 63.90 | 62.40 | 63.30 | 63.30 | - | 9,842 |
| Feb 18, 2026 | 62.80 | 63.40 | 61.50 | 63.30 | 63.30 | 1.61% | 11,191 |
| Feb 17, 2026 | 61.00 | 62.50 | 60.80 | 62.30 | 62.30 | 1.80% | 11,475 |
| Feb 16, 2026 | 64.10 | 64.10 | 61.10 | 61.20 | 61.20 | -3.77% | 10,250 |
| Feb 13, 2026 | 62.30 | 64.30 | 62.30 | 63.60 | 63.60 | 1.27% | 12,647 |
| Feb 12, 2026 | 63.60 | 64.40 | 62.00 | 62.80 | 62.80 | -4.12% | 27,203 |
| Feb 11, 2026 | 70.40 | 70.40 | 65.50 | 65.50 | 65.50 | -7.75% | 14,269 |
| Feb 10, 2026 | 71.00 | 71.50 | 70.40 | 71.00 | 71.00 | 0.57% | 7,139 |
| Feb 9, 2026 | 72.00 | 72.80 | 70.50 | 70.60 | 70.60 | -1.94% | 12,107 |
| Feb 6, 2026 | 71.20 | 72.30 | 69.10 | 72.00 | 72.00 | 0.14% | 11,536 |
| Feb 5, 2026 | 73.30 | 73.40 | 71.00 | 71.90 | 71.90 | -1.51% | 10,452 |
| Feb 4, 2026 | 75.50 | 75.50 | 71.90 | 73.00 | 73.00 | -3.95% | 24,438 |
| Feb 3, 2026 | 80.20 | 80.20 | 76.00 | 76.00 | 76.00 | -4.40% | 24,635 |
| Feb 2, 2026 | 81.00 | 81.00 | 79.20 | 79.50 | 79.50 | -2.21% | 12,817 |
| Jan 30, 2026 | 82.30 | 82.30 | 81.00 | 81.30 | 81.30 | 0.74% | 4,148 |
| Jan 29, 2026 | 84.70 | 84.70 | 80.50 | 80.70 | 80.70 | -4.72% | 38,721 |
| Jan 28, 2026 | 84.50 | 85.00 | 83.70 | 84.70 | 84.70 | 0.71% | 6,531 |
| Jan 27, 2026 | 84.60 | 85.40 | 83.30 | 84.10 | 84.10 | -0.83% | 4,395 |
| Jan 26, 2026 | 84.60 | 84.80 | 83.30 | 84.80 | 84.80 | 0.47% | 8,331 |
| Jan 23, 2026 | 85.90 | 85.90 | 83.50 | 84.40 | 84.40 | -1.75% | 6,953 |
| Jan 22, 2026 | 83.30 | 85.90 | 83.00 | 85.90 | 85.90 | 3.49% | 19,607 |
| Jan 21, 2026 | 84.50 | 84.60 | 80.30 | 83.00 | 83.00 | -1.78% | 32,723 |
| Jan 20, 2026 | 87.20 | 87.20 | 83.20 | 84.50 | 84.50 | -3.54% | 24,071 |
| Jan 19, 2026 | 87.90 | 88.10 | 86.30 | 87.60 | 87.60 | -1.57% | 10,645 |
| Jan 16, 2026 | 90.20 | 90.30 | 88.80 | 89.00 | 89.00 | -1.44% | 6,748 |
| Jan 15, 2026 | 91.40 | 91.40 | 89.50 | 90.30 | 90.30 | -0.44% | 3,176 |
| Jan 14, 2026 | 91.50 | 91.50 | 89.60 | 90.70 | 90.70 | 0.11% | 8,555 |
| Jan 13, 2026 | 90.60 | 91.60 | 90.10 | 90.60 | 90.60 | -0.66% | 9,388 |
| Jan 12, 2026 | 90.70 | 92.20 | 90.60 | 91.20 | 91.20 | -0.22% | 16,487 |
| Jan 9, 2026 | 89.10 | 91.40 | 88.80 | 91.40 | 91.40 | 2.24% | 15,137 |
| Jan 8, 2026 | 90.00 | 90.10 | 88.60 | 89.40 | 89.40 | -0.89% | 13,631 |
| Jan 7, 2026 | 89.20 | 90.20 | 88.30 | 90.20 | 90.20 | 1.23% | 7,633 |
| Jan 6, 2026 | 89.60 | 89.60 | 87.40 | 89.10 | 89.10 | -1.44% | 5,104 |
| Jan 5, 2026 | 89.50 | 91.00 | 87.90 | 90.40 | 90.40 | 3.31% | 20,739 |
| Jan 2, 2026 | 89.60 | 89.90 | 87.10 | 87.50 | 87.50 | -1.35% | 8,406 |
| Dec 30, 2025 | 89.00 | 89.20 | 88.40 | 88.70 | 88.70 | 0.23% | 4,879 |
| Dec 29, 2025 | 88.70 | 89.10 | 87.20 | 88.50 | 88.50 | 0.45% | 7,930 |
| Dec 23, 2025 | 87.50 | 88.20 | 86.40 | 88.10 | 88.10 | 0.23% | 5,033 |
| Dec 22, 2025 | 86.10 | 87.90 | 86.10 | 87.90 | 87.90 | 1.85% | 15,104 |
| Dec 19, 2025 | 86.80 | 86.80 | 85.20 | 86.30 | 86.30 | -0.35% | 13,760 |
| Dec 18, 2025 | 86.50 | 86.70 | 85.70 | 86.60 | 86.60 | -0.12% | 11,666 |
| Dec 17, 2025 | 87.40 | 87.40 | 86.00 | 86.70 | 86.70 | -0.23% | 7,089 |
| Dec 16, 2025 | 87.90 | 88.00 | 86.10 | 86.90 | 86.90 | -1.59% | 7,727 |
| Dec 15, 2025 | 88.70 | 89.10 | 87.30 | 88.30 | 88.30 | - | 6,543 |
| Dec 12, 2025 | 90.40 | 90.40 | 88.30 | 88.30 | 88.30 | -1.56% | 6,742 |
| Dec 11, 2025 | 89.30 | 90.30 | 88.70 | 89.70 | 89.70 | 0.90% | 8,575 |
| Dec 10, 2025 | 86.70 | 90.00 | 85.40 | 88.90 | 88.90 | 1.95% | 23,037 |
| Dec 9, 2025 | 91.60 | 91.60 | 86.90 | 87.20 | 87.20 | -3.96% | 15,011 |
| Dec 8, 2025 | 92.00 | 93.50 | 90.70 | 90.80 | 90.80 | -1.30% | 16,067 |
| Dec 5, 2025 | 92.00 | 92.30 | 90.80 | 92.00 | 92.00 | - | 11,874 |
| Dec 4, 2025 | 92.50 | 93.00 | 91.30 | 92.00 | 92.00 | 0.11% | 13,047 |
| Dec 3, 2025 | 91.80 | 94.00 | 91.30 | 91.90 | 91.90 | -0.76% | 17,051 |
| Dec 2, 2025 | 95.40 | 95.60 | 92.60 | 92.60 | 92.60 | -2.83% | 9,607 |
| Dec 1, 2025 | 95.50 | 96.70 | 94.60 | 95.30 | 95.30 | -0.73% | 12,386 |
| Nov 28, 2025 | 96.60 | 97.50 | 94.20 | 96.00 | 96.00 | -1.23% | 6,982 |
| Nov 27, 2025 | 96.40 | 97.70 | 95.90 | 97.20 | 97.20 | 0.93% | 6,465 |
| Nov 26, 2025 | 96.00 | 96.50 | 94.40 | 96.30 | 96.30 | 0.63% | 3,712 |
| Nov 25, 2025 | 94.40 | 95.70 | 93.10 | 95.70 | 95.70 | 1.16% | 6,023 |
| Nov 24, 2025 | 92.40 | 94.70 | 92.40 | 94.60 | 94.60 | 1.72% | 18,708 |
| Nov 21, 2025 | 91.00 | 93.10 | 90.90 | 93.00 | 93.00 | 0.43% | 15,551 |
| Nov 20, 2025 | 93.30 | 93.80 | 91.60 | 92.60 | 92.60 | -0.22% | 12,645 |
| Nov 19, 2025 | 90.60 | 94.00 | 90.60 | 92.80 | 92.80 | 1.20% | 10,192 |
| Nov 18, 2025 | 92.00 | 93.00 | 90.30 | 91.70 | 91.70 | - | 9,168 |
| Nov 17, 2025 | 95.00 | 97.00 | 90.50 | 91.70 | 91.70 | -2.96% | 11,770 |
| Nov 14, 2025 | 94.20 | 95.80 | 91.60 | 94.50 | 94.50 | -0.21% | 13,985 |
| Nov 13, 2025 | 95.80 | 97.00 | 91.80 | 94.70 | 94.70 | -0.21% | 26,896 |
| Nov 12, 2025 | 93.90 | 95.50 | 90.20 | 94.90 | 94.90 | 1.61% | 27,221 |
| Nov 11, 2025 | 91.30 | 93.70 | 91.30 | 93.40 | 93.40 | 1.97% | 6,599 |
| Nov 10, 2025 | 91.90 | 94.40 | 91.40 | 91.60 | 91.60 | 0.44% | 5,090 |
| Nov 7, 2025 | 92.00 | 92.00 | 90.50 | 91.20 | 91.20 | - | 6,904 |
| Nov 6, 2025 | 92.40 | 92.40 | 90.70 | 91.20 | 91.20 | -1.30% | 18,183 |
| Nov 5, 2025 | 90.90 | 93.00 | 90.40 | 92.40 | 92.40 | 1.09% | 6,778 |
| Nov 4, 2025 | 90.00 | 91.80 | 89.40 | 91.40 | 91.40 | 0.99% | 7,596 |
| Nov 3, 2025 | 93.50 | 94.20 | 90.00 | 90.50 | 90.50 | -3.42% | 3,336 |
| Oct 31, 2025 | 92.50 | 95.10 | 92.30 | 93.70 | 93.70 | 0.75% | 12,032 |
| Oct 30, 2025 | 93.60 | 93.90 | 92.50 | 93.00 | 93.00 | 0.54% | 4,104 |
| Oct 29, 2025 | 94.10 | 94.40 | 90.90 | 92.50 | 92.50 | -2.43% | 10,037 |
| Oct 28, 2025 | 93.30 | 97.20 | 93.30 | 94.80 | 94.80 | 0.85% | 4,444 |
| Oct 27, 2025 | 95.30 | 96.10 | 93.50 | 94.00 | 94.00 | -1.36% | 4,151 |
| Oct 24, 2025 | 95.90 | 96.30 | 94.20 | 95.30 | 95.30 | -0.31% | 4,400 |
| Oct 23, 2025 | 94.90 | 95.90 | 94.30 | 95.60 | 95.60 | 1.49% | 3,704 |
| Oct 22, 2025 | 94.70 | 95.90 | 93.10 | 94.20 | 94.20 | 0.11% | 3,816 |
| Oct 21, 2025 | 91.50 | 94.20 | 90.70 | 94.10 | 94.10 | 1.95% | 4,148 |
| Oct 20, 2025 | 90.20 | 92.30 | 90.10 | 92.30 | 92.30 | 1.99% | 4,123 |
| Oct 17, 2025 | 95.10 | 95.20 | 90.50 | 90.50 | 90.50 | -5.04% | 7,475 |
| Oct 16, 2025 | 97.80 | 97.80 | 95.30 | 95.30 | 95.30 | -2.26% | 2,609 |
| Oct 15, 2025 | 99.50 | 100.60 | 97.50 | 97.50 | 97.50 | -0.71% | 3,927 |
| Oct 14, 2025 | 98.30 | 99.20 | 97.10 | 98.20 | 98.20 | -0.61% | 8,115 |
| Oct 13, 2025 | 97.50 | 100.20 | 97.20 | 98.80 | 98.80 | 1.44% | 7,090 |