Adesso SE (ADN1)

EUR 91.9

(0.11%)

Historical Prices

Date Open High Low Close Volume
24 Sep, 2025 101.2 103.0 100.6 102.4 7381.00
23 Sep, 2025 99.6 101.6 99.6 101.2 7095.00
22 Sep, 2025 100.0 100.0 100.0 100.0 7530.00
19 Sep, 2025 102.0 102.0 99.2 100.0 13.93 Thousand
18 Sep, 2025 99.8 104.2 99.8 101.8 12.3 Thousand
17 Sep, 2025 98.2 100.0 97.2 100.0 9681.00
16 Sep, 2025 99.2 100.8 98.2 98.6 9131.00
15 Sep, 2025 97.0 99.7 97.0 99.6 12.15 Thousand
12 Sep, 2025 96.3 97.7 95.6 96.8 6834.00
11 Sep, 2025 95.3 97.3 95.2 96.4 15.21 Thousand