adesso AG(GB:0N5I)
€82.60+1.90 (+2.35%)
GB:0N5I
adesso AG historical prices
€82.60
At close:+1.90 (+2.35%)
adesso AG (0N5I) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 81.20 | 84.20 | 81.20 | 82.60 | 82.60 | +2.35% | 196 | 0.12 |
| Nov 11, 2026 | 74.66 | 80.70 | 73.70 | 80.70 | 80.70 | +16.93% | 29,952 | 24.39 |
| Nov 10, 2026 | 68.60 | 69.80 | 66.80 | 69.02 | 69.02 | -1.64% | 4,017 | 3.45 |
| Nov 09, 2026 | 70.40 | 70.40 | 69.90 | 69.95 | 69.95 | -0.31% | 2,994 | 2.68 |
| Nov 06, 2026 | 72.90 | 72.90 | 70.17 | 70.17 | 70.17 | -4.40% | 5,350 | 5.18 |
| Nov 05, 2026 | 75.20 | 75.50 | 73.20 | 73.40 | 73.40 | -0.41% | 952 | 0.94 |
| Nov 04, 2026 | 72.20 | 73.70 | 71.90 | 73.70 | 73.70 | +3.95% | 5,085 | 5.42 |
| Nov 03, 2026 | 74.60 | 74.60 | 70.90 | 70.90 | 70.90 | -6.22% | 34 | 0.04 |
| Nov 02, 2026 | 73.30 | 75.60 | 73.30 | 75.60 | 75.60 | +3.81% | 5,408 | 6.16 |
| Oct 30, 2026 | 71.10 | 74.12 | 71.10 | 72.83 | 72.83 | -0.10% | 5,585 | 7.07 |
| Oct 29, 2026 | 73.10 | 73.10 | 72.90 | 72.90 | 72.90 | -1.49% | 2,413 | 3.21 |
| Oct 28, 2026 | 72.70 | 74.00 | 72.10 | 74.00 | 74.00 | -0.13% | 374 | 0.50 |
| Oct 27, 2026 | 71.80 | 75.10 | 71.80 | 74.10 | 74.10 | -1.07% | 291 | 0.39 |
| Oct 26, 2026 | 71.00 | 76.30 | 71.00 | 74.90 | 74.90 | +3.88% | 1,630 | 2.26 |
| Oct 23, 2026 | 70.90 | 72.18 | 70.70 | 72.10 | 72.10 | +0.42% | 13,059 | 25.44 |
| Oct 22, 2026 | 74.90 | 75.00 | 71.40 | 71.80 | 71.80 | -3.11% | 5,548 | 13.04 |
| Oct 21, 2026 | 70.30 | 74.10 | 70.30 | 74.10 | 74.10 | +5.86% | 942 | 2.29 |
| Oct 20, 2026 | 69.50 | 70.00 | 68.40 | 70.00 | 70.00 | +2.19% | 5,035 | 15.05 |
| Oct 19, 2026 | 68.60 | 69.70 | 68.00 | 68.50 | 68.50 | +0.59% | 122 | 0.37 |
| Oct 16, 2026 | 67.90 | 69.50 | 67.80 | 68.10 | 68.10 | +0.44% | 11,325 | 73.78 |
| Oct 15, 2026 | 66.40 | 67.80 | 64.60 | 67.80 | 67.80 | +1.04% | 740 | 5.10 |
| Oct 14, 2026 | 66.60 | 67.50 | 66.00 | 67.10 | 67.10 | +1.21% | 8 | 0.05 |
| Oct 13, 2026 | 63.30 | 66.30 | 63.30 | 66.30 | 66.30 | +3.11% | 48 | 0.33 |
| Oct 12, 2026 | 64.30 | 64.90 | 64.20 | 64.30 | 64.30 | +1.10% | 43 | 0.30 |
| Oct 09, 2026 | 63.50 | 64.50 | 63.50 | 63.60 | 63.60 | +1.76% | 13 | 0.09 |
| Oct 08, 2026 | 62.90 | 63.60 | 61.70 | 62.50 | 62.50 | +1.13% | 801 | 6.02 |
| Oct 07, 2026 | 59.20 | 62.80 | 59.20 | 61.80 | 61.80 | +5.46% | 1,220 | 10.63 |
| Oct 06, 2026 | 57.80 | 58.60 | 57.80 | 58.60 | 58.60 | +1.74% | 2 | 0.02 |
| Oct 05, 2026 | 57.80 | 58.10 | 57.00 | 57.60 | 57.60 | +0.88% | 6 | 0.05 |
| Oct 02, 2026 | 57.80 | 58.50 | 57.10 | 57.10 | 57.10 | -1.04% | 117 | 1.01 |
| Oct 01, 2026 | 57.50 | 58.40 | 57.50 | 57.70 | 57.70 | +2.49% | 247 | 2.10 |
| Sep 30, 2026 | 54.60 | 56.40 | 54.60 | 56.30 | 56.30 | +1.81% | 181 | 1.58 |
| Sep 29, 2026 | 54.30 | 55.30 | 54.30 | 55.30 | 55.30 | +0.36% | 35 | 0.31 |
| Sep 28, 2026 | 56.20 | 56.20 | 54.80 | 55.10 | 55.10 | -0.72% | 36 | 0.30 |
| Sep 25, 2026 | 54.30 | 55.50 | 54.30 | 55.50 | 55.50 | +1.83% | 3 | 0.02 |
| Sep 24, 2026 | 53.20 | 54.50 | 53.10 | 54.50 | 54.50 | -0.55% | 22 | 0.16 |
| Sep 23, 2026 | 55.00 | 55.00 | 54.60 | 54.80 | 54.80 | -3.35% | 5 | 0.03 |
| Sep 22, 2026 | 55.90 | 57.10 | 55.90 | 56.70 | 56.70 | -0.35% | 101 | 0.67 |
| Sep 21, 2026 | 54.60 | 56.90 | 54.50 | 56.90 | 56.90 | +4.21% | 20 | 0.12 |
| Sep 18, 2026 | 57.50 | 57.50 | 54.50 | 54.60 | 54.60 | -5.21% | 33 | 0.19 |
| Sep 17, 2026 | 58.00 | 58.00 | 57.60 | 57.60 | 57.60 | +0.35% | 0 | 0.00 |
| Sep 16, 2026 | 58.40 | 58.70 | 57.40 | 57.40 | 57.40 | -2.05% | 205 | 1.12 |
| Sep 15, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -1.51% | 0 | 0.00 |
| Sep 14, 2026 | 58.60 | 59.50 | 58.60 | 59.50 | 59.50 | +2.59% | 2 | 0.01 |
| Sep 11, 2026 | 57.70 | 58.00 | 57.70 | 58.00 | 58.00 | +0.17% | 45 | 0.19 |
| Sep 10, 2026 | 58.40 | 58.40 | 57.90 | 57.90 | 57.90 | -1.03% | 10 | 0.04 |
| Sep 09, 2026 | 59.60 | 59.60 | 58.50 | 58.50 | 58.50 | -2.01% | 24 | 0.08 |
| Sep 08, 2026 | 60.60 | 60.60 | 59.70 | 59.70 | 59.70 | -2.45% | 0 | 0.00 |
| Sep 07, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.16% | 0 | 0.00 |
| Sep 04, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -2.85% | 5 | 0.01 |
