Adesso SE (ADN1.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +17% vs the 50-day and +20.1% vs the 200-day average, 25.6% below the 52-week high and +54.5% off the 52-week low; a golden cross printed 5 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Adesso SE trades 17.0% above its 50-day and 20.1% above its 200-day moving average. (as of 2026-10-30)

Adesso provides IT consulting and software development across two segments, IT Services and IT Solutions, mainly for clients in Germany, Austria and Switzerland. It builds and integrates software for sectors such as banking, insurance, healthcare, utilities, retail and public transport, and also resells third-party software products.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ADN1.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	73.40	74.90	72.60	72.70	-0.41%	15,881
2026-10-29	73.00	73.90	72.00	73.00	+0.00%	10,869
2026-10-28	74.60	74.60	71.90	73.00	-1.08%	10,706
2026-10-27	72.40	75.10	71.80	73.80	-0.94%	20,516
2026-10-26	71.30	76.10	71.20	74.50	+3.33%	15,948
2026-10-23	71.80	72.50	70.70	72.10	+0.42%	17,663
2026-10-22	75.00	75.00	71.20	71.80	-3.36%	15,070
2026-10-21	69.80	74.40	69.60	74.30	+6.75%	15,531
2026-10-20	68.90	70.30	68.00	69.60	+1.16%	15,024
2026-10-19	68.00	70.30	68.00	68.80	+0.88%	13,841
2026-10-16	67.70	69.60	67.70	68.20	+1.19%	15,639
2026-10-15	66.40	67.90	64.70	67.40	+0.90%	9,185
2026-10-14	66.60	68.10	65.60	66.80	+0.00%	15,743
2026-10-13	62.80	66.80	62.80	66.80	+5.20%	24,370
2026-10-12	64.90	65.20	63.10	63.50	-0.94%	8,829
2026-10-09	63.00	64.80	62.40	64.10	+2.56%	14,060
2026-10-08	62.80	64.30	62.00	62.50	+0.64%	13,902
2026-10-07	59.20	63.20	58.30	62.10	+6.15%	28,865
2026-10-06	57.90	59.30	57.30	58.50	+2.63%	6,175
2026-10-05	57.10	58.20	56.90	57.00	+0.88%	8,943
2026-10-02	57.40	58.50	56.50	56.50	-1.74%	5,137
2026-10-01	56.40	59.00	55.00	57.50	+1.77%	10,509
2026-09-30	55.20	56.90	54.80	56.50	+2.17%	5,376
2026-09-29	54.30	55.70	54.30	55.30	+0.73%	4,228
2026-09-28	55.60	55.60	54.70	54.90	-1.26%	6,699
2026-09-25	54.00	56.30	54.00	55.60	+2.96%	11,221
2026-09-24	53.80	54.90	53.00	54.00	-1.10%	13,873
2026-09-23	55.00	56.00	54.30	54.60	-1.62%	6,508
2026-09-22	55.70	57.40	55.50	55.50	-0.54%	7,272
2026-09-21	54.60	56.80	54.60	55.80	+1.64%	9,624
2026-09-18	57.30	57.30	53.40	54.90	-3.35%	100,462
2026-09-17	58.30	58.30	56.80	56.80	-1.90%	9,489
2026-09-16	58.00	58.10	57.00	57.90	-1.70%	5,080
2026-09-15	58.40	58.90	57.70	58.90	+0.00%	5,337
2026-09-14	58.60	59.70	58.10	58.90	+0.00%	4,076
2026-09-11	58.10	58.90	57.40	58.90	+1.38%	5,494
2026-09-10	58.00	58.50	57.60	58.10	-0.34%	4,486
2026-09-09	59.00	59.00	57.90	58.30	-2.18%	5,268
2026-09-08	60.70	60.70	59.30	59.60	-1.32%	5,601
2026-09-07	61.10	61.10	59.80	60.40	-2.11%	6,827
2026-09-04	63.40	63.40	61.00	61.70	-1.12%	5,870
2026-09-03	62.00	63.10	61.40	62.40	+1.79%	3,909
2026-09-02	60.70	61.30	59.40	61.30	-1.61%	10,784
2026-09-01	63.80	64.00	62.10	62.30	-2.50%	7,656
2026-08-31	62.30	64.00	61.50	63.90	+5.79%	25,057
2026-08-28	60.00	61.00	59.50	60.40	+0.17%	4,729
2026-08-27	57.50	60.30	57.50	60.30	+4.15%	10,928
2026-08-26	57.50	58.00	56.40	57.90	-0.52%	5,968
2026-08-25	58.10	59.10	57.40	58.20	-1.85%	6,553
2026-08-24	59.90	59.90	58.60	59.30	-1.50%	8,540
2026-08-21	61.30	61.30	60.00	60.20	-2.27%	6,960
2026-08-20	59.50	61.60	58.70	61.60	+2.84%	7,467
2026-08-19	60.00	60.10	58.40	59.90	+1.18%	9,269
2026-08-18	57.80	60.40	57.40	59.20	+2.25%	12,066
2026-08-17	58.10	58.50	56.70	57.90	-0.69%	17,716
2026-08-14	62.00	64.00	58.10	58.30	-3.00%	20,063
2026-08-13	59.40	60.10	58.80	60.10	+1.52%	10,453
2026-08-12	60.00	61.30	59.00	59.20	-2.15%	10,434
2026-08-11	62.00	62.90	59.60	60.50	-1.79%	6,557
2026-08-10	62.20	62.20	60.70	61.60	-1.44%	5,179
2026-08-07	61.50	62.80	61.20	62.50	+1.79%	8,368
2026-08-06	59.60	61.40	59.60	61.40	+2.85%	4,346
2026-08-05	60.70	61.30	59.40	59.70	-2.13%	10,669
2026-08-04	60.00	61.00	59.00	61.00	+2.01%	6,362
2026-08-03	59.00	61.00	58.90	59.80	+2.57%	4,876
2026-07-31	58.00	58.30	56.80	58.30	+0.34%	24,345
2026-07-30	60.30	60.90	58.10	58.10	-4.60%	7,401
2026-07-29	59.90	61.80	59.90	60.90	+1.84%	10,861
2026-07-28	56.30	60.00	55.60	59.80	+5.84%	13,965
2026-07-27	52.80	56.80	52.80	56.50	+7.41%	10,321
2026-07-24	53.10	54.50	52.00	52.60	-0.57%	11,694
2026-07-23	54.50	55.50	52.70	52.90	-3.11%	13,962
2026-07-22	55.50	55.90	54.30	54.60	-1.62%	9,830
2026-07-21	56.60	56.60	54.30	55.50	-0.89%	9,382
2026-07-20	56.30	58.10	56.00	56.00	+0.54%	9,068
2026-07-17	56.70	57.50	55.70	55.70	-1.59%	15,211
2026-07-16	52.90	58.00	52.70	56.60	+7.20%	13,912
2026-07-15	52.20	53.70	51.80	52.80	+1.34%	8,538
2026-07-14	52.00	52.40	50.50	52.10	-0.38%	9,808
2026-07-13	52.10	52.50	51.50	52.30	+2.15%	8,615
2026-07-10	52.40	52.40	50.60	51.20	-1.35%	6,347
2026-07-09	52.50	52.50	50.60	51.90	-0.76%	7,647
2026-07-08	53.00	53.00	52.10	52.30	-1.13%	12,495
2026-07-07	53.80	54.20	52.50	52.90	-0.38%	3,626
2026-07-06	52.50	53.80	51.80	53.10	+1.34%	7,473
2026-07-03	52.80	53.20	52.20	52.40	+0.19%	6,857
2026-07-02	52.50	52.80	51.80	52.30	-1.13%	5,160
2026-07-01	49.90	53.00	49.50	52.90	+4.75%	12,225
2026-06-30	51.20	51.50	50.00	50.50	-2.32%	4,953
2026-06-29	49.50	52.10	49.50	51.70	+4.97%	16,201
2026-06-26	49.05	49.25	47.05	49.25	-0.61%	22,230
2026-06-25	49.25	50.00	48.80	49.55	+0.10%	11,845
2026-06-24	50.50	50.50	48.65	49.50	-1.79%	12,581
2026-06-23	50.80	51.50	50.30	50.40	-1.56%	8,919
2026-06-22	50.40	51.50	50.10	51.20	+1.79%	15,326
2026-06-19	50.50	51.10	50.30	50.30	-0.98%	23,878
2026-06-18	52.70	52.70	50.10	50.80	-3.79%	16,529
2026-06-17	53.00	53.50	51.60	52.80	-0.38%	12,043
2026-06-16	53.30	54.40	52.70	53.00	-1.49%	9,108
2026-06-15	53.60	55.20	53.50	53.80	+1.32%	11,008
2026-06-12	54.00	55.00	51.70	53.10	-0.56%	14,288
2026-06-11	53.60	55.00	52.90	53.40	-0.74%	14,997
2026-06-10	53.70	54.40	52.60	53.80	+1.51%	23,202
2026-06-09	56.40	56.40	53.00	53.00	-5.53%	18,642
2026-06-08	56.00	57.10	54.80	56.10	+0.54%	11,989
2026-06-05	59.60	60.50	55.80	55.80	-7.31%	14,151
2026-06-04	58.50	61.20	58.50	60.20	-0.17%	7,809
2026-06-03	61.70	62.10	60.10	60.30	-2.27%	9,604
2026-06-02	65.30	66.30	60.80	61.70	-4.64%	18,480
2026-06-01	61.80	65.30	61.80	64.70	+6.77%	20,540
2026-05-29	59.70	61.50	58.90	60.60	+1.51%	128,828
2026-05-28	58.90	59.90	58.00	59.70	+1.19%	10,125
2026-05-27	58.10	60.00	58.10	59.00	+0.68%	10,959
2026-05-26	59.40	59.40	58.20	58.60	-1.51%	10,741
2026-05-25	59.90	60.70	59.50	59.50	+0.17%	3,953
2026-05-22	60.00	60.70	58.90	59.40	-0.17%	11,264
2026-05-21	60.70	61.10	59.50	59.50	-1.16%	17,132
2026-05-20	59.60	61.70	58.10	60.20	+1.01%	16,607
2026-05-19	57.20	61.50	57.20	59.60	+4.20%	31,158
2026-05-18	57.40	58.60	56.00	57.20	+1.42%	25,114
2026-05-15	53.60	57.30	53.60	56.40	+5.42%	13,454
2026-05-14	53.20	53.50	52.30	53.50	+0.75%	20,427
2026-05-13	56.80	56.80	53.00	53.10	-5.85%	25,247
2026-05-12	57.50	57.50	55.60	56.40	-2.76%	13,433
2026-05-11	59.20	59.30	56.30	58.00	-1.19%	20,633
2026-05-08	59.60	61.90	58.10	58.70	-2.17%	17,621
2026-05-07	59.60	60.20	59.00	60.00	+1.52%	14,946
2026-05-06	58.90	62.20	58.00	59.10	+1.20%	11,275
2026-05-05	59.00	59.20	57.80	58.40	+0.34%	14,446
2026-05-04	59.60	59.60	57.50	58.20	-0.17%	11,156
2026-04-30	58.00	58.90	57.30	58.30	-0.34%	12,218
2026-04-29	58.50	59.50	57.70	58.50	+0.52%	8,974
2026-04-28	59.00	59.00	57.80	58.20	-1.36%	13,216
2026-04-27	59.20	59.60	58.80	59.00	-0.34%	5,754
2026-04-24	59.40	59.60	58.40	59.20	+0.51%	11,543
2026-04-23	61.00	61.60	58.30	58.90	-4.85%	11,882
2026-04-22	62.00	63.70	61.00	61.90	+0.98%	35,717
2026-04-21	60.30	61.70	59.40	61.30	+2.00%	7,182
2026-04-20	60.80	61.00	59.60	60.10	-2.91%	7,797
2026-04-17	60.70	62.90	60.70	61.90	+1.48%	14,644
2026-04-16	60.70	61.60	59.90	61.00	+1.50%	15,508
2026-04-15	59.40	60.40	58.60	60.10	+2.21%	17,237
2026-04-14	57.50	59.90	57.30	58.80	+3.70%	14,833
2026-04-13	55.70	56.70	55.30	56.70	+1.07%	7,139
2026-04-10	55.60	57.00	55.40	56.10	+1.08%	11,093
2026-04-09	57.60	57.60	55.10	55.50	-4.48%	19,762
2026-04-08	58.40	60.00	57.90	58.10	+4.68%	22,213
2026-04-07	59.60	59.60	55.40	55.50	-6.88%	28,636
2026-04-02	57.90	60.00	57.20	59.60	+0.85%	13,660
2026-04-01	58.90	59.30	56.70	59.10	+2.25%	21,888
2026-03-31	58.90	61.50	57.00	57.80	+1.05%	24,730
2026-03-30	55.80	57.60	55.40	57.20	+2.14%	12,772
2026-03-27	56.20	56.80	55.80	56.00	-0.71%	9,004
2026-03-26	56.70	57.80	55.10	56.40	-1.23%	16,146
2026-03-25	56.60	58.00	56.50	57.10	+1.60%	15,056
2026-03-24	58.60	59.30	55.70	56.20	-4.26%	11,026
2026-03-23	53.50	63.70	53.40	58.70	+4.82%	21,739
2026-03-20	57.80	58.10	55.80	56.00	-2.44%	26,506
2026-03-19	58.60	58.60	57.10	57.40	-3.37%	19,369
2026-03-18	60.40	60.80	59.40	59.40	-2.14%	10,711
2026-03-17	60.30	60.90	58.30	60.70	+0.17%	16,244
2026-03-16	62.40	62.40	60.00	60.60	-1.94%	9,146
2026-03-13	63.00	63.20	61.20	61.80	-2.22%	10,253
2026-03-12	63.20	64.40	62.00	63.20	-0.63%	12,629
2026-03-11	63.00	65.00	61.80	63.60	+0.63%	17,107
2026-03-10	65.00	65.80	63.20	63.20	-1.71%	10,944
2026-03-09	65.30	65.30	63.60	64.30	-2.72%	9,708
2026-03-06	66.10	68.40	65.80	66.10	+0.15%	16,572
2026-03-05	63.30	66.90	62.80	66.00	+4.10%	18,180
2026-03-04	61.50	63.50	60.90	63.40	+3.59%	21,440
2026-03-03	62.60	62.60	60.60	61.20	-0.81%	8,444
2026-03-02	61.10	64.00	61.00	61.70	-1.12%	16,142
2026-02-27	63.70	63.70	60.30	62.40	-2.95%	31,111
2026-02-26	67.10	69.70	61.30	64.30	+12.22%	89,677
2026-02-25	57.30	57.50	56.50	57.30	-0.35%	13,779
2026-02-24	60.50	60.80	57.50	57.50	-5.74%	15,620
2026-02-23	61.80	62.70	60.30	61.00	-1.29%	14,564
2026-02-20	63.60	63.60	61.60	61.80	-2.37%	13,386
2026-02-19	63.20	63.90	62.40	63.30	+0.00%	9,842
2026-02-18	62.80	63.40	61.50	63.30	+1.61%	11,191
2026-02-17	61.00	62.50	60.80	62.30	+1.80%	11,475
2026-02-16	64.10	64.10	61.10	61.20	-3.77%	10,301
2026-02-13	62.30	64.30	62.30	63.60	+1.27%	12,647
2026-02-12	63.60	64.40	62.00	62.80	-4.12%	27,226
2026-02-11	70.40	70.40	65.50	65.50	-7.75%	14,274
2026-02-10	71.00	71.50	70.40	71.00	+0.57%	7,189
2026-02-09	72.00	72.80	70.50	70.60	-1.94%	12,107
2026-02-06	71.20	72.30	69.10	72.00	+0.14%	11,586
2026-02-05	73.30	73.40	71.00	71.90	-1.51%	10,452
2026-02-04	75.50	75.50	71.90	73.00	-3.95%	24,515
2026-02-03	80.20	80.20	76.00	76.00	-4.40%	24,635
2026-02-02	81.00	81.00	79.20	79.50	-2.21%	12,818
2026-01-30	82.30	82.30	81.00	81.30	+0.74%	4,148
2026-01-29	84.70	84.70	80.50	80.70	-4.72%	38,721
2026-01-28	84.50	85.00	83.70	84.70	+0.71%	6,531
2026-01-27	84.60	85.40	83.30	84.10	-0.83%	4,395
2026-01-26	84.60	84.80	83.30	84.80	+0.47%	8,331
2026-01-23	85.90	85.90	83.50	84.40	-1.75%	6,953
2026-01-22	83.30	85.90	83.00	85.90	+3.49%	19,607
2026-01-21	84.50	84.60	80.30	83.00	-1.78%	32,723
2026-01-20	87.20	87.20	83.20	84.50	-3.54%	24,071
2026-01-19	87.90	88.10	86.30	87.60	-1.57%	10,645
2026-01-16	90.20	90.30	88.80	89.00	-1.44%	6,748
2026-01-15	91.40	91.40	89.50	90.30	-0.44%	3,176
2026-01-14	91.50	91.50	89.60	90.70	+0.11%	8,555
2026-01-13	90.60	91.60	90.10	90.60	-0.66%	9,388
2026-01-12	90.70	92.20	90.60	91.20	-0.22%	16,487
2026-01-09	89.10	91.40	88.80	91.40	+2.24%	15,137
2026-01-08	90.00	90.10	88.60	89.40	-0.89%	13,641
2026-01-07	89.20	90.20	88.30	90.20	+1.23%	7,633
2026-01-06	89.60	89.60	87.40	89.10	-1.44%	5,104
2026-01-05	89.50	91.00	87.90	90.40	+3.31%	20,789
2026-01-02	89.60	89.90	87.10	87.50	-1.35%	8,406
2025-12-30	89.00	89.20	88.40	88.70	+0.23%	4,879
2025-12-29	88.70	89.10	87.20	88.50	+0.45%	7,930
2025-12-23	87.50	88.20	86.40	88.10	+0.23%	5,033
2025-12-22	86.10	87.90	86.10	87.90	+1.85%	15,104
2025-12-19	86.80	86.80	85.20	86.30	-0.69%	13,760
2025-12-18	86.90	86.90	86.90	86.90	+0.00%	11,666
2025-12-17	86.90	86.90	86.90	86.90	+0.00%	7,089
2025-12-16	87.90	88.00	86.10	86.90	-1.59%	8,228
2025-12-15	88.30	88.30	88.30	88.30	+0.00%	6,572
2025-12-12	90.40	90.40	88.30	88.30	-1.56%	6,742
2025-12-11	89.30	90.30	88.70	89.70	+0.90%	8,921
2025-12-10	86.70	90.00	85.40	88.90	+1.95%	23,037
2025-12-09	91.60	91.60	86.90	87.20	-3.96%	15,111
2025-12-08	92.00	93.50	90.70	90.80	-1.30%	16,067
2025-12-05	92.00	92.30	90.80	92.00	+0.00%	11,874
2025-12-04	92.50	93.00	91.30	92.00	+0.11%	13,047
2025-12-03	91.80	94.00	91.30	91.90	-0.76%	17,363
2025-12-02	95.40	95.60	92.60	92.60	-2.83%	9,607
2025-12-01	95.50	96.70	94.60	95.30	-0.73%	12,386
2025-11-28	96.60	97.50	94.20	96.00	-1.23%	6,982
2025-11-27	96.40	97.70	95.90	97.20	+0.93%	6,465
2025-11-26	96.00	96.50	94.40	96.30	+0.63%	3,712
2025-11-25	94.40	95.70	93.10	95.70	+1.16%	6,023
2025-11-24	92.40	94.70	92.40	94.60	+1.72%	18,708
2025-11-21	91.00	93.10	90.90	93.00	+0.43%	15,551
2025-11-20	93.30	93.80	91.60	92.60	-0.22%	12,645
2025-11-19	90.60	94.00	90.60	92.80	+1.20%	10,192
2025-11-18	92.00	93.00	90.30	91.70	+0.00%	9,168
2025-11-17	95.00	97.00	90.50	91.70	-2.96%	11,770
2025-11-14	94.20	95.80	91.60	94.50	-0.42%	13,985
2025-11-13	94.90	94.90	94.90	94.90	+0.00%	26,896
2025-11-12	93.90	95.50	90.20	94.90	+1.61%	27,221
2025-11-11	91.30	93.70	91.30	93.40	+1.97%	6,599
2025-11-10	91.90	94.40	91.40	91.60	+0.44%	5,090
2025-11-07	91.20	91.20	91.20	91.20	+0.00%	6,904
2025-11-06	92.40	92.40	90.70	91.20	-1.30%	18,183
2025-11-05	90.90	93.00	90.40	92.40	+1.09%	6,778

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+20.65%). Worst month: May (-8.55%). Based on 5 years of daily data (2022–2026).

Jan-1.42%
Feb-2.83%
Mar-0.59%
Apr-1.74%
May-8.55%
Jun-7.01%
Jul+0.42%
Aug-0.58%
Sep-0.07%
Oct-6.56%
Nov+20.65%
Dec+0.21%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Adesso SE's (ADN1.DE) latest close?

72.70 on 2026-10-30, from the Closelook data lake's daily price record.

What is ADN1.DE's 52-week high and low?

97.70 high and 47.05 low over the trailing 52 weeks, as of 2026-10-30.

What is Adesso SE's strongest and weakest month historically?

Historically, ADN1.DE's strongest calendar month has been Nov (average +20.65%) and its weakest May (average -8.55%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1039 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ADN1.DE?

Bullish stack, 200-day still turning: Trades +17% vs the 50-day and +20.1% vs the 200-day average, 25.6% below the 52-week high and +54.5% off the 52-week low; a golden cross printed 5 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ADN1.DE above its 50-day and 200-day moving averages?

Adesso SE trades 17.0% above its 50-day and 20.1% above its 200-day moving average (6.9% above its 20-day). As of 2026-10-30.