Adecco Group AG (BIT:1ADEN)
Italy · Delayed Price · Currency is EUR 25.34
-0.02 (-0.08%)
At close: Oct 2, 2026
BIT:1ADEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.22 | 25.34 | 25.22 | 25.34 | 25.34 | -0.08% | 1,326 |
| Oct 1, 2026 | 24.98 | 24.98 | 24.98 | 25.36 | 25.36 | 0.79% | 1,333 |
| Sep 30, 2026 | 25.30 | 25.30 | 24.92 | 25.16 | 25.16 | -2.63% | 4,228 |
| Sep 29, 2026 | 26.18 | 26.18 | 26.18 | 25.84 | 25.84 | 0.31% | 447 |
| Sep 28, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.10% | - |
| Sep 25, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.31% | - |
| Sep 24, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -2.07% | - |
| Sep 23, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 2.35% | - |
| Sep 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.55% | - |
| Sep 21, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.63% | - |
| Sep 18, 2026 | 26.36 | 26.36 | 26.36 | 25.48 | 25.48 | -1.39% | 808 |
| Sep 17, 2026 | 25.38 | 25.38 | 25.32 | 25.84 | 25.84 | 1.49% | 1,976 |
| Sep 16, 2026 | 25.18 | 25.18 | 25.18 | 25.46 | 25.46 | -3.05% | 1,007 |
| Sep 15, 2026 | 25.46 | 25.46 | 25.46 | 26.26 | 26.26 | -0.61% | 1,256 |
| Sep 14, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.38% | - |
| Sep 11, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 2.76% | - |
| Sep 10, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.78% | - |
| Sep 9, 2026 | 25.26 | 25.56 | 25.18 | 25.82 | 25.82 | 3.20% | 11,220 |
| Sep 8, 2026 | 24.92 | 25.04 | 24.92 | 25.02 | 25.02 | -10.90% | 2,282 |
| Sep 7, 2026 | 24.92 | 24.92 | 24.92 | 28.08 | 28.08 | 11.61% | 876 |
| Sep 4, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.72% | - |
| Sep 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.14% | - |
| Sep 2, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.19% | - |
| Sep 1, 2026 | 25.38 | 25.38 | 25.38 | 25.12 | 25.12 | -1.64% | 4 |
| Aug 31, 2026 | 25.66 | 25.66 | 25.66 | 25.54 | 25.54 | -0.39% | 600 |
| Aug 28, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.85% | - |
| Aug 27, 2026 | 25.44 | 25.68 | 25.40 | 25.86 | 25.86 | -0.39% | 6,948 |
| Aug 26, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.15% | - |
| Aug 25, 2026 | 25.54 | 25.78 | 25.54 | 26.00 | 26.00 | 0.39% | 692 |
| Aug 24, 2026 | 24.82 | 24.82 | 24.82 | 25.90 | 25.90 | 2.70% | 1,028 |
| Aug 21, 2026 | 25.28 | 25.34 | 25.24 | 25.22 | 25.22 | 0.24% | 2,044 |
| Aug 20, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.80% | - |
| Aug 19, 2026 | 24.92 | 24.92 | 24.92 | 24.96 | 24.96 | 2.55% | 644 |
| Aug 18, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -1.93% | - |
| Aug 17, 2026 | 24.90 | 24.90 | 24.90 | 24.82 | 24.82 | -0.88% | 4 |
| Aug 14, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.48% | - |
| Aug 13, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -7.36% | - |
| Aug 12, 2026 | 24.84 | 24.92 | 24.84 | 26.90 | 26.90 | 5.99% | 3,600 |
| Aug 11, 2026 | 25.58 | 25.58 | 25.42 | 25.38 | 25.38 | 1.60% | 1,125 |
| Aug 10, 2026 | 25.62 | 25.62 | 25.50 | 24.98 | 24.98 | 1.30% | 2,151 |
| Aug 7, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -6.59% | - |
| Aug 6, 2026 | 24.48 | 24.52 | 24.08 | 26.40 | 26.40 | 4.10% | 15,894 |
| Aug 5, 2026 | 25.46 | 25.46 | 25.46 | 25.36 | 25.36 | 0.63% | 1,042 |
| Aug 4, 2026 | 25.20 | 25.26 | 25.02 | 25.20 | 25.20 | -0.47% | 5,354 |
| Aug 3, 2026 | 24.52 | 25.36 | 24.52 | 25.32 | 25.32 | 4.46% | 4,765 |
| Jul 31, 2026 | 24.14 | 24.14 | 24.14 | 24.24 | 24.24 | 10.18% | 114 |
| Jul 30, 2026 | 25.18 | 25.26 | 25.04 | 22.00 | 22.00 | -10.64% | 3,219 |
| Jul 29, 2026 | 25.26 | 25.40 | 25.26 | 24.62 | 24.62 | -4.72% | 1,307 |
| Jul 28, 2026 | 24.58 | 25.34 | 24.58 | 25.84 | 25.84 | 6.51% | 2,400 |
| Jul 27, 2026 | 24.02 | 24.02 | 24.02 | 24.26 | 24.26 | 5.20% | 660 |