adesso SE (VIE:ADNG)
Austria
· Delayed Price · Currency is EUR 64.30
-1.80 (-2.72%)
Last updated: Mar 9, 2026, 3:30 PM CET
adesso SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.60 | 64.80 | 64.10 | 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% | - |
| Jan 22, 2026 | 83.50 | 85.50 | 83.50 | 85.40 | 85.40 | 3.14% | - |
| Jan 21, 2026 | 84.30 | 84.30 | 81.20 | 82.80 | 82.80 | -1.90% | - |
| Jan 20, 2026 | 86.50 | 86.50 | 84.40 | 84.40 | 84.40 | -3.65% | - |
| Jan 19, 2026 | 88.00 | 88.00 | 86.80 | 87.60 | 87.60 | -1.68% | - |
| Jan 16, 2026 | 90.50 | 90.50 | 89.10 | 89.10 | 89.10 | -1.66% | - |
| Jan 15, 2026 | 91.30 | 91.30 | 89.60 | 90.60 | 90.60 | -0.11% | - |
| Jan 14, 2026 | 90.40 | 90.70 | 89.90 | 90.70 | 90.70 | -0.11% | - |
| Jan 13, 2026 | 90.80 | 91.30 | 90.50 | 90.80 | 90.80 | -0.44% | - |
| Jan 12, 2026 | 90.70 | 91.80 | 90.70 | 91.20 | 91.20 | - | - |
| Jan 9, 2026 | 89.40 | 91.20 | 89.40 | 91.20 | 91.20 | 1.90% | - |
| Jan 8, 2026 | 90.50 | 90.50 | 89.20 | 89.50 | 89.50 | -0.33% | - |
| Jan 7, 2026 | 89.70 | 89.80 | 88.70 | 89.80 | 89.80 | 1.13% | - |
| Jan 6, 2026 | 90.30 | 90.30 | 88.00 | 88.80 | 88.80 | -1.77% | - |
| Jan 5, 2026 | 90.10 | 90.40 | 88.70 | 90.40 | 90.40 | 3.20% | - |
| Jan 2, 2026 | 88.80 | 89.70 | 87.60 | 87.60 | 87.60 | -1.57% | - |
| Dec 30, 2025 | 88.90 | 89.00 | 88.80 | 89.00 | 89.00 | 0.45% | - |
| Dec 29, 2025 | 88.60 | 88.60 | 87.80 | 88.60 | 88.60 | 0.34% | - |
| Dec 23, 2025 | 87.60 | 88.30 | 86.80 | 88.30 | 88.30 | 0.57% | - |
| Dec 22, 2025 | 87.00 | 87.80 | 86.80 | 87.80 | 87.80 | 2.09% | - |
| Dec 19, 2025 | 86.90 | 86.90 | 85.80 | 86.00 | 86.00 | -0.23% | - |
| Dec 18, 2025 | 86.70 | 86.70 | 86.20 | 86.20 | 86.20 | -0.23% | - |
| Dec 17, 2025 | 86.70 | 86.90 | 86.20 | 86.40 | 86.40 | -0.46% | - |
| Dec 16, 2025 | 88.20 | 88.20 | 86.80 | 86.80 | 86.80 | -1.48% | - |
| Dec 15, 2025 | 88.50 | 88.60 | 88.10 | 88.10 | 88.10 | -0.79% | - |
| Dec 12, 2025 | 89.80 | 89.80 | 88.80 | 88.80 | 88.80 | -1.11% | - |
| Dec 11, 2025 | 89.00 | 89.80 | 89.00 | 89.80 | 89.80 | 0.67% | - |
| Dec 10, 2025 | 86.90 | 89.30 | 86.90 | 89.20 | 89.20 | 2.18% | - |
| Dec 9, 2025 | 90.80 | 90.80 | 87.30 | 87.30 | 87.30 | -3.96% | - |
| Dec 8, 2025 | 92.50 | 93.30 | 90.90 | 90.90 | 90.90 | -0.76% | - |
| Dec 5, 2025 | 92.10 | 92.10 | 91.20 | 91.60 | 91.60 | -0.65% | - |
| Dec 4, 2025 | 92.20 | 92.60 | 92.20 | 92.20 | 92.20 | -0.43% | - |
| Dec 3, 2025 | 92.60 | 92.60 | 92.20 | 92.60 | 92.60 | -0.32% | - |
| Dec 2, 2025 | 95.10 | 95.10 | 92.90 | 92.90 | 92.90 | -2.72% | - |
| Dec 1, 2025 | 96.10 | 96.10 | 95.20 | 95.50 | 95.50 | - | - |
| Nov 28, 2025 | 96.70 | 96.70 | 94.50 | 95.50 | 95.50 | -1.55% | - |
| Nov 27, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.83% | - |
| Nov 26, 2025 | 95.80 | 96.30 | 95.20 | 96.20 | 96.20 | 1.05% | - |
| Nov 25, 2025 | 94.00 | 95.20 | 94.00 | 95.20 | 95.20 | 1.49% | - |
| Nov 24, 2025 | 94.10 | 94.50 | 93.80 | 93.80 | 93.80 | 0.97% | - |
| Nov 21, 2025 | 91.90 | 93.00 | 91.90 | 92.90 | 92.90 | 0.98% | - |
| Nov 20, 2025 | 93.40 | 93.40 | 92.00 | 92.00 | 92.00 | -0.86% | - |
| Nov 19, 2025 | 93.10 | 93.70 | 92.80 | 92.80 | 92.80 | 1.31% | - |
| Nov 18, 2025 | 91.90 | 92.20 | 91.60 | 91.60 | 91.60 | -0.43% | - |
| Nov 17, 2025 | 95.60 | 95.80 | 92.00 | 92.00 | 92.00 | -2.65% | - |
| Nov 14, 2025 | 93.80 | 94.90 | 92.90 | 94.50 | 94.50 | 0.11% | - |
| Nov 13, 2025 | 96.50 | 96.50 | 92.40 | 94.40 | 94.40 | -0.42% | - |
| Nov 12, 2025 | 91.10 | 94.80 | 91.10 | 94.80 | 94.80 | 1.72% | - |
| Nov 11, 2025 | 91.40 | 93.20 | 91.40 | 93.20 | 93.20 | 1.53% | - |
| Nov 10, 2025 | 93.20 | 93.90 | 91.80 | 91.80 | 91.80 | 0.88% | - |
| Nov 7, 2025 | 91.00 | 91.60 | 90.80 | 91.00 | 91.00 | -0.44% | - |
| Nov 6, 2025 | 93.20 | 93.20 | 91.40 | 91.40 | 91.40 | -0.87% | - |
| Nov 5, 2025 | 90.00 | 92.20 | 90.00 | 92.20 | 92.20 | 1.10% | - |
| Nov 4, 2025 | 90.10 | 91.60 | 90.10 | 91.20 | 91.20 | 1.00% | - |
| Nov 3, 2025 | 93.80 | 93.80 | 90.30 | 90.30 | 90.30 | -4.14% | - |
| Oct 31, 2025 | 92.90 | 94.20 | 92.70 | 94.20 | 94.20 | 0.75% | - |
| Oct 30, 2025 | 93.10 | 93.60 | 93.10 | 93.50 | 93.50 | 0.54% | - |
| Oct 29, 2025 | 92.30 | 93.00 | 91.80 | 93.00 | 93.00 | -2.52% | - |
| Oct 28, 2025 | 93.60 | 96.70 | 93.60 | 95.40 | 95.40 | 1.60% | - |
| Oct 27, 2025 | 96.30 | 96.30 | 93.90 | 93.90 | 93.90 | -0.84% | - |
| Oct 24, 2025 | 95.80 | 95.80 | 94.70 | 94.70 | 94.70 | -0.84% | - |
| Oct 23, 2025 | 95.00 | 95.50 | 94.50 | 95.50 | 95.50 | 1.70% | - |
| Oct 22, 2025 | 93.70 | 94.50 | 93.70 | 93.90 | 93.90 | -0.32% | - |
| Oct 21, 2025 | 91.90 | 94.20 | 91.10 | 94.20 | 94.20 | 2.28% | 10 |
| Oct 20, 2025 | 90.70 | 92.10 | 90.70 | 92.10 | 92.10 | 1.21% | - |
| Oct 17, 2025 | 94.70 | 94.70 | 91.00 | 91.00 | 91.00 | -5.41% | - |
| Oct 16, 2025 | 97.60 | 97.70 | 96.20 | 96.20 | 96.20 | -2.43% | - |
| Oct 15, 2025 | 100.00 | 100.00 | 98.60 | 98.60 | 98.60 | 0.10% | - |
| Oct 14, 2025 | 98.60 | 98.70 | 97.90 | 98.50 | 98.50 | -0.71% | - |