adesso SE (0N5I.L) LSE

91.75

+0.75(+0.82%)

Updated at October 20 05:23PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202594.2919194.291158
October 16, 202597.796.396.397.796.3320
October 15, 2025100.298.898.8100.298.847
October 14, 202597.8498.7298.7298.7297.669,983
October 13, 202599.298.998.999.498.83,279
October 10, 202598.897.3297.3298.896.915,988
October 09, 202597.9989898.397.84,095
October 08, 20259898.4698.4698.46981,774
October 07, 202599100.2100.8100.899290
October 06, 202597.896.5496.5497.896.546,769
October 03, 202598.6979798.696.28,003
October 02, 202598.998.1698.1610097.85,277
October 01, 202597.37989898.897.372,463
September 30, 202598.297.1197.1198.297.116,318
September 29, 202599.18989899.1897.952,795
September 26, 202598.697.8197.8198.797.785,560
September 25, 202510210010010299.6547,574
September 24, 2025101.8101.8101.8101.8101.892
September 23, 202510099.999.910099.895
September 22, 202599.08100.6100.6100.6599.083,786
September 19, 2025100.2100100100.299.456,678
September 18, 2025103.2102.4102.4103.51102.43,157
September 17, 202597100100100974,835
September 16, 202510098.698.610098.5913,944
September 15, 202597.799.5599.5599.5597.75,097
September 12, 202595.696.7696.7697.4695.63,838
September 11, 202596.5969697.0795.911,614
September 10, 202593.8969697.293.812,903
September 09, 202591.892.692.692.9491.3110,029
September 08, 202591.1591.391.391.690.911,063
September 05, 20258888.788.789.28813,742
September 04, 20258686.8486.8487.6861,316
September 03, 202586.486.1586.1586.485.182
September 02, 202585.7858585.784.7133
September 01, 202587.987.587.587.986.1325
August 29, 202591.187.787.792.387.7822
August 28, 202584.984.584.58583.4333
August 27, 20258382.682.68381.3182
August 26, 202584.583.383.384.582.844
August 22, 20258484.6284.628583.11,059
August 21, 20258383.3783.3783.782.81,540
August 20, 202579.482.882.88479.4100
August 19, 202580.181.281.281.980.1149
August 18, 20258382.482.483.281.5333
August 15, 20258582.382.38681.6928
August 14, 202583.683.883.88783.3527
August 13, 202572.872.872.87472.023,105
August 12, 202577.972.972.977.972.911
August 11, 202580.378.178.180.378.110
August 08, 202579.879.579.579.879.510
August 07, 202577.6797979.577.66
August 06, 202580.980.980.980.980.938
August 05, 202576.779.779.78076.7300
August 04, 20257677.177.177.875.9267
August 01, 202581.2777781.2773,836
July 31, 202582.482.182.182.781.4429
July 30, 202583.682.582.58482.52,673
July 29, 202584.783.5683.5685.183.562,598
July 28, 202587.986.386.387.986.377
July 25, 2025888888888818
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved