adesso SE (FRA:ADN1)
Germany
· Delayed Price · Currency is EUR 92.00
-0.30 (-0.33%)
At close: Dec 5, 2025
adesso SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.33% | - |
| Dec 4, 2025 | 92.10 | 92.30 | 91.80 | 92.30 | 92.30 | 0.11% | 62 |
| Dec 3, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -2.74% | - |
| Dec 2, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | -0.73% | - |
| Dec 1, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.24% | - |
| Nov 28, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 1.04% | - |
| Nov 27, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 26, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 2.03% | - |
| Nov 25, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 1.41% | - |
| Nov 24, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.76% | - |
| Nov 21, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -1.18% | - |
| Nov 20, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 1.86% | - |
| Nov 19, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -0.65% | - |
| Nov 18, 2025 | 91.00 | 91.80 | 91.00 | 91.80 | 91.80 | -2.34% | 100 |
| Nov 17, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.32% | 2 |
| Nov 14, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -0.85% | - |
| Nov 13, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.84% | - |
| Nov 12, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 2.69% | - |
| Nov 11, 2025 | 91.00 | 92.80 | 91.00 | 92.80 | 92.80 | 2.32% | 100 |
| Nov 10, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -0.22% | - |
| Nov 7, 2025 | 90.20 | 91.00 | 90.20 | 90.90 | 90.90 | -1.30% | 80 |
| Nov 6, 2025 | 91.90 | 92.10 | 91.90 | 92.10 | 92.10 | 0.99% | 500 |
| Nov 5, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -0.33% | - |
| Nov 4, 2025 | 90.20 | 91.50 | 90.20 | 91.50 | 91.50 | -1.93% | 50 |
| Nov 3, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 0.86% | - |
| Oct 31, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Oct 30, 2025 | 92.30 | 93.00 | 92.30 | 93.00 | 93.00 | -1.38% | 67 |
| Oct 29, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -2.08% | - |
| Oct 28, 2025 | 93.50 | 96.30 | 93.50 | 96.30 | 96.30 | 2.23% | 50 |
| Oct 27, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -0.95% | - |
| Oct 24, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 1.49% | - |
| Oct 23, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -0.11% | - |
| Oct 22, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 2.18% | - |
| Oct 21, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 1.66% | - |
| Oct 20, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -1.63% | - |
| Oct 17, 2025 | 95.00 | 95.20 | 91.80 | 91.80 | 91.80 | -3.16% | 42 |
| Oct 16, 2025 | 97.50 | 97.60 | 94.80 | 94.80 | 94.80 | -5.20% | 210 |
| Oct 15, 2025 | 97.90 | 100.00 | 97.90 | 100.00 | 100.00 | 0.91% | 33 |
| Oct 14, 2025 | 98.10 | 99.10 | 98.10 | 99.10 | 99.10 | 2.91% | 11 |
| Oct 13, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -1.73% | - |
| Oct 10, 2025 | 97.60 | 98.00 | 97.60 | 98.00 | 98.00 | -0.20% | 10 |
| Oct 9, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | -0.81% | - |
| Oct 8, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.20% | - |
| Oct 7, 2025 | 97.10 | 100.20 | 97.10 | 100.20 | 100.20 | 3.30% | 224 |
| Oct 6, 2025 | 96.70 | 97.00 | 96.70 | 97.00 | 97.00 | -0.82% | 119 |
| Oct 3, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | -0.10% | - |
| Oct 2, 2025 | 97.70 | 97.90 | 97.70 | 97.90 | 97.90 | -0.31% | 20 |
| Oct 1, 2025 | 97.70 | 98.20 | 97.70 | 98.20 | 98.20 | - | 50 |
| Sep 30, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 0.41% | - |
| Sep 29, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | -1.71% | - |
| Sep 26, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -2.64% | - |
| Sep 25, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 0.79% | - |
| Sep 24, 2025 | 100.40 | 102.40 | 100.40 | 101.40 | 101.40 | 1.40% | 80 |
| Sep 23, 2025 | 100.20 | 100.20 | 100.00 | 100.00 | 100.00 | 0.30% | 50 |
| Sep 22, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | -0.30% | - |
| Sep 19, 2025 | 101.40 | 101.40 | 100.00 | 100.00 | 100.00 | -3.10% | 9 |
| Sep 18, 2025 | 100.00 | 103.20 | 100.00 | 103.20 | 103.20 | 3.72% | 100 |
| Sep 17, 2025 | 98.00 | 99.50 | 98.00 | 99.50 | 99.50 | 0.51% | 28 |
| Sep 16, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.60% | - |
| Sep 15, 2025 | 96.30 | 99.60 | 96.30 | 99.60 | 99.60 | 3.53% | 100 |
| Sep 12, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.31% | - |
| Sep 11, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 0.31% | - |
| Sep 10, 2025 | 92.90 | 95.60 | 92.90 | 95.60 | 95.60 | 4.71% | - |
| Sep 9, 2025 | 90.90 | 91.30 | 90.90 | 91.30 | 91.30 | 3.05% | 90 |
| Sep 8, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 1.03% | - |
| Sep 5, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 1.39% | - |
| Sep 4, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Sep 3, 2025 | 84.70 | 86.20 | 84.70 | 86.00 | 86.00 | 0.94% | 26 |
| Sep 2, 2025 | 86.40 | 86.40 | 84.70 | 85.20 | 85.20 | -1.50% | 51 |
| Sep 1, 2025 | 87.60 | 87.60 | 86.50 | 86.50 | 86.50 | -0.23% | 65 |
| Aug 29, 2025 | 86.30 | 86.70 | 86.30 | 86.70 | 86.70 | 2.60% | 18 |
| Aug 28, 2025 | 82.30 | 84.50 | 82.30 | 84.50 | 84.50 | 1.32% | 100 |
| Aug 27, 2025 | 82.60 | 83.40 | 82.40 | 83.40 | 83.40 | 0.97% | 419 |
| Aug 26, 2025 | 84.20 | 84.20 | 82.60 | 82.60 | 82.60 | -2.36% | 10 |
| Aug 25, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.70% | - |
| Aug 22, 2025 | 83.00 | 85.20 | 82.70 | 85.20 | 85.20 | 2.16% | 290 |
| Aug 21, 2025 | 82.50 | 83.40 | 82.50 | 83.40 | 83.40 | 3.86% | 12 |
| Aug 20, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -2.31% | - |
| Aug 19, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.37% | - |
| Aug 18, 2025 | 82.30 | 82.30 | 81.90 | 81.90 | 81.90 | -2.96% | 18 |
| Aug 15, 2025 | 85.20 | 85.50 | 84.10 | 84.40 | 84.40 | 7.65% | 173 |
| Aug 14, 2025 | 77.10 | 78.70 | 77.10 | 78.40 | 78.40 | 8.74% | 393 |
| Aug 13, 2025 | 73.10 | 73.10 | 72.10 | 72.10 | 72.10 | -7.45% | 35 |
| Aug 12, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.89% | - |
| Aug 11, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.88% | - |
| Aug 8, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 1.28% | - |
| Aug 7, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.76% | - |
| Aug 6, 2025 | 80.30 | 81.90 | 78.90 | 78.90 | 78.90 | 2.87% | 200 |
| Aug 5, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -1.41% | - |
| Aug 4, 2025 | 77.00 | 77.80 | 77.00 | 77.80 | 77.80 | 1.04% | 15 |
| Aug 1, 2025 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | -5.29% | 130 |
| Jul 31, 2025 | 82.60 | 82.60 | 81.30 | 81.30 | 81.30 | -1.22% | 110 |
| Jul 30, 2025 | 83.50 | 83.60 | 82.30 | 82.30 | 82.30 | -1.79% | 60 |
| Jul 29, 2025 | 86.60 | 86.60 | 83.80 | 83.80 | 83.80 | -4.12% | 10 |
| Jul 28, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.11% | - |
| Jul 25, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Jul 24, 2025 | 88.10 | 88.10 | 88.00 | 88.00 | 88.00 | -0.23% | 45 |
| Jul 23, 2025 | 88.40 | 89.80 | 88.20 | 88.20 | 88.20 | -0.56% | 69 |
| Jul 22, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | -4.11% | - |
| Jul 21, 2025 | 91.00 | 92.50 | 91.00 | 92.50 | 92.50 | 2.32% | 50 |