adesso AG(ADSGF)
$76.030.00 (0.00%)
ADSGF
adesso AG historical prices
$76.03
At close:0.00 (0.00%)
adesso AG (ADSGF) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 76.03 | 79.14 | 72.91 | 76.03 | 76.03 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 76.03 | 79.14 | 72.91 | 76.03 | 76.03 | -3.05% | 0 | 0.00 |
| Nov 09, 2026 | 78.42 | 81.76 | 75.08 | 78.42 | 78.42 | +0.64% | 0 | 0.00 |
| Nov 06, 2026 | 77.92 | 81.19 | 74.65 | 77.92 | 77.92 | -6.38% | 0 | 0.00 |
| Nov 05, 2026 | 83.23 | 87.00 | 79.46 | 83.23 | 83.23 | +0.45% | 0 | 0.00 |
| Nov 04, 2026 | 82.86 | 86.39 | 79.32 | 82.86 | 82.86 | +2.65% | 0 | 0.00 |
| Nov 03, 2026 | 80.72 | 84.05 | 77.38 | 80.72 | 80.72 | -2.33% | 0 | 0.00 |
| Nov 02, 2026 | 82.64 | 86.08 | 79.20 | 82.64 | 82.64 | +1.47% | 0 | 0.00 |
| Oct 30, 2026 | 81.45 | 85.01 | 77.88 | 81.45 | 81.45 | -0.41% | 0 | 0.00 |
| Oct 29, 2026 | 81.78 | 85.20 | 78.36 | 81.78 | 81.78 | -1.04% | 0 | 0.00 |
| Oct 28, 2026 | 82.64 | 86.74 | 78.54 | 82.64 | 82.64 | +0.50% | 0 | 0.00 |
| Oct 27, 2026 | 82.23 | 85.66 | 78.79 | 82.23 | 82.23 | -1.95% | 0 | 0.00 |
| Oct 26, 2026 | 83.86 | 87.11 | 80.61 | 83.86 | 83.86 | +4.09% | 0 | 0.00 |
| Oct 23, 2026 | 80.57 | 83.72 | 77.41 | 80.57 | 80.57 | -0.51% | 0 | 0.00 |
| Oct 22, 2026 | 80.98 | 84.70 | 77.26 | 80.98 | 80.98 | -0.14% | 0 | 0.00 |
| Oct 21, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | +3.71% | 100 | Infinity |
| Oct 20, 2026 | 78.19 | 81.09 | 75.29 | 78.19 | 78.19 | +1.50% | 0 | NaN |
| Oct 19, 2026 | 77.04 | 80.03 | 74.04 | 77.04 | 77.04 | +0.42% | 0 | NaN |
| Oct 16, 2026 | 76.71 | 79.82 | 73.60 | 76.71 | 76.71 | +1.13% | 0 | NaN |
| Oct 15, 2026 | 75.86 | 78.77 | 72.94 | 75.86 | 75.86 | +1.11% | 0 | NaN |
| Oct 14, 2026 | 75.03 | 77.90 | 72.15 | 75.03 | 75.03 | +0.83% | 0 | NaN |
| Oct 13, 2026 | 74.41 | 77.36 | 71.45 | 74.41 | 74.41 | +5.47% | 0 | NaN |
| Oct 12, 2026 | 70.55 | 73.36 | 67.73 | 70.55 | 70.55 | -2.49% | 0 | NaN |
| Oct 09, 2026 | 72.35 | 75.22 | 69.48 | 72.35 | 72.35 | +3.00% | 0 | NaN |
| Oct 08, 2026 | 70.25 | 72.97 | 67.52 | 70.25 | 70.25 | +0.83% | 0 | NaN |
| Oct 07, 2026 | 69.67 | 72.53 | 66.80 | 69.67 | 69.67 | +5.25% | 0 | NaN |
| Oct 06, 2026 | 66.19 | 68.94 | 63.44 | 66.19 | 66.19 | +2.90% | 0 | NaN |
| Oct 05, 2026 | 64.33 | 67.07 | 61.58 | 64.33 | 64.33 | -0.02% | 0 | NaN |
| Oct 02, 2026 | 64.34 | 69.81 | 58.87 | 64.34 | 64.34 | -2.01% | 0 | NaN |
| Oct 01, 2026 | 65.66 | 71.78 | 59.54 | 65.66 | 65.66 | +0.31% | 0 | NaN |
| Sep 30, 2026 | 65.46 | 69.96 | 60.95 | 65.46 | 65.46 | +4.25% | 0 | NaN |
| Sep 29, 2026 | 62.79 | 65.68 | 59.89 | 62.79 | 62.79 | +0.51% | 0 | NaN |
| Sep 28, 2026 | 62.47 | 65.47 | 59.46 | 62.47 | 62.47 | -2.02% | 0 | NaN |
| Sep 25, 2026 | 63.76 | 66.40 | 61.11 | 63.76 | 63.76 | +2.56% | 0 | NaN |
| Sep 24, 2026 | 62.17 | 65.07 | 59.26 | 62.17 | 62.17 | +0.68% | 0 | NaN |
| Sep 23, 2026 | 61.75 | 64.65 | 58.84 | 61.75 | 61.75 | -2.22% | 0 | NaN |
| Sep 22, 2026 | 63.15 | 66.18 | 60.12 | 63.15 | 63.15 | -1.67% | 0 | NaN |
| Sep 21, 2026 | 64.22 | 66.51 | 61.93 | 64.22 | 64.22 | +1.05% | 0 | NaN |
| Sep 18, 2026 | 63.55 | 66.75 | 60.35 | 63.55 | 63.55 | -3.60% | 0 | NaN |
| Sep 17, 2026 | 65.93 | 68.11 | 63.74 | 65.93 | 65.93 | -2.11% | 0 | NaN |
| Sep 16, 2026 | 67.35 | 70.76 | 63.93 | 67.35 | 67.35 | -1.47% | 0 | NaN |
| Sep 15, 2026 | 68.35 | 71.02 | 65.68 | 68.35 | 68.35 | -0.24% | 0 | 0.00 |
| Sep 14, 2026 | 68.52 | 71.39 | 65.64 | 68.52 | 68.52 | +0.18% | 0 | 0.00 |
| Sep 11, 2026 | 68.39 | 70.96 | 65.82 | 68.39 | 68.39 | +0.56% | 0 | 0.00 |
| Sep 10, 2026 | 68.01 | 70.86 | 65.16 | 68.01 | 68.01 | +0.21% | 0 | 0.00 |
| Sep 09, 2026 | 67.87 | 70.49 | 65.25 | 67.87 | 67.87 | -2.74% | 0 | 0.00 |
| Sep 08, 2026 | 69.79 | 72.32 | 67.25 | 69.79 | 69.79 | -2.99% | 0 | 0.00 |
| Sep 07, 2026 | 71.94 | 75.04 | 68.83 | 71.94 | 71.94 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 71.94 | 75.04 | 68.83 | 71.94 | 71.94 | -1.20% | 0 | 0.00 |
| Sep 03, 2026 | 72.81 | 75.88 | 69.74 | 72.81 | 72.81 | +2.11% | 0 | 0.00 |
