Menu Search
Equities

adesso SE

  • Add to watchlist
  • Add to portfolio
  • Add an alert
ADN1:STU

adesso SE

Actions
  • Price (EUR)61.30
  • Today's Change-2.30 / -3.62%
  • Shares traded1.56k
  • 1 Year change-35.88%
  • Beta1.1549
Data delayed at least 15 minutes, as of Feb 16 2026.
More ▼
Notice
Important Notice
Please note that effective 5th February, 2026 the Financial Times will no longer publish or present securities from the Nairobi Stock Exchange.

Historical Prices

DateOpenHighLowCloseVolume
Monday, February 16, 2026Mon, Feb 16, 202664.0064.1061.2061.301,5561.56k
Friday, February 13, 2026Fri, Feb 13, 202660.9064.2060.2063.603,1343.13k
Thursday, February 12, 2026Thu, Feb 12, 202663.2064.1062.0063.00530530.00
Wednesday, February 11, 2026Wed, Feb 11, 202670.5070.6064.4065.101,0121.01k
Tuesday, February 10, 2026Tue, Feb 10, 202670.1071.2070.1070.709696.00
Monday, February 09, 2026Mon, Feb 09, 202672.0072.6070.0070.40490490.00
Friday, February 06, 2026Fri, Feb 06, 202671.8072.5069.1071.80994994.00
Thursday, February 05, 2026Thu, Feb 05, 202672.3073.3071.3072.00273273.00
Wednesday, February 04, 2026Wed, Feb 04, 202676.0076.3071.7072.701,1801.18k
Tuesday, February 03, 2026Tue, Feb 03, 202679.6080.7075.5075.501,6701.67k
Monday, February 02, 2026Mon, Feb 02, 202681.5081.5079.3079.6000.00
Friday, January 30, 2026Fri, Jan 30, 202682.3082.3080.6081.101,8081.81k
Thursday, January 29, 2026Thu, Jan 29, 202684.4084.5080.5082.50216216.00
Wednesday, January 28, 2026Wed, Jan 28, 202683.7084.9083.7084.3055.00
Tuesday, January 27, 2026Tue, Jan 27, 202685.0085.0083.2083.70150150.00
Monday, January 26, 2026Mon, Jan 26, 202684.2085.4083.5084.30290290.00
Friday, January 23, 2026Fri, Jan 23, 202685.4085.5083.5084.4000.00
Thursday, January 22, 2026Thu, Jan 22, 202683.1085.7083.1085.4000.00
Wednesday, January 21, 2026Wed, Jan 21, 202683.8084.6080.6083.20100100.00
Tuesday, January 20, 2026Tue, Jan 20, 202687.1087.2083.6083.70834834.00
Monday, January 19, 2026Mon, Jan 19, 202686.8087.3086.4087.2000.00
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Feb 16 2026.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.