Adecco Group AG (ETR:ADI1)
Germany · Delayed Price · Currency is EUR 26.00
+0.08 (0.31%)
At close: Nov 7, 2025
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.08 | 26.08 | 26.00 | 26.00 | 26.00 | 0.31% | 200 |
| Nov 6, 2025 | 26.80 | 26.80 | 25.92 | 25.92 | 25.92 | 6.14% | 4,051 |
| Nov 5, 2025 | 23.86 | 24.52 | 23.86 | 24.42 | 24.42 | 2.01% | 1,164 |
| Nov 4, 2025 | 23.62 | 23.94 | 23.62 | 23.94 | 23.94 | 0.25% | 1,160 |
| Nov 3, 2025 | 24.12 | 24.24 | 23.88 | 23.88 | 23.88 | -1.40% | 203 |
| Oct 31, 2025 | 23.88 | 24.24 | 23.88 | 24.22 | 24.22 | 2.02% | 342 |
| Oct 30, 2025 | 23.74 | 23.80 | 23.74 | 23.74 | 23.74 | -1.00% | 499 |
| Oct 29, 2025 | 24.22 | 24.22 | 23.84 | 23.98 | 23.98 | -1.07% | 180 |
| Oct 28, 2025 | 24.18 | 24.36 | 24.18 | 24.24 | 24.24 | -0.25% | 22 |
| Oct 27, 2025 | 24.36 | 24.36 | 24.30 | 24.30 | 24.30 | -0.82% | 2 |
| Oct 24, 2025 | 24.68 | 24.68 | 24.50 | 24.50 | 24.50 | 1.58% | 648 |
| Oct 23, 2025 | 24.22 | 24.22 | 24.06 | 24.12 | 24.12 | -4.96% | 334 |
| Oct 21, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.28% | - |
| Oct 20, 2025 | 25.22 | 25.22 | 25.06 | 25.06 | 25.06 | -1.57% | 3 |
| Oct 17, 2025 | 25.18 | 25.54 | 25.18 | 25.46 | 25.46 | -1.62% | 364 |
| Oct 16, 2025 | 26.16 | 26.56 | 25.46 | 25.88 | 25.88 | -0.92% | 3,032 |
| Oct 15, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.24% | 1 |
| Oct 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.20% | 313 |
| Oct 13, 2025 | 26.56 | 26.70 | 26.38 | 26.38 | 26.38 | 0.84% | 928 |
| Oct 10, 2025 | 26.88 | 26.88 | 26.16 | 26.16 | 26.16 | 2.35% | 299 |
| Oct 8, 2025 | 25.52 | 25.56 | 25.52 | 25.56 | 25.56 | 2.24% | 1 |
| Oct 7, 2025 | 25.22 | 25.22 | 25.00 | 25.00 | 25.00 | -0.64% | 530 |
| Oct 6, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.53% | - |
| Oct 3, 2025 | 24.90 | 24.90 | 24.78 | 24.78 | 24.78 | 0.41% | 6 |
| Oct 1, 2025 | 23.90 | 24.68 | 23.90 | 24.68 | 24.68 | 3.44% | 567 |
| Sep 30, 2025 | 24.06 | 24.06 | 23.86 | 23.86 | 23.86 | -1.16% | 357 |
| Sep 29, 2025 | 23.80 | 24.16 | 23.80 | 24.14 | 24.14 | 0.92% | 9,065 |
| Sep 26, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 5.10% | - |
| Sep 23, 2025 | 22.74 | 23.14 | 22.74 | 22.76 | 22.76 | 0.71% | 735 |
| Sep 22, 2025 | 22.32 | 22.74 | 22.26 | 22.60 | 22.60 | 1.80% | 2,987 |
| Sep 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.80% | - |
| Sep 18, 2025 | 22.56 | 22.56 | 22.38 | 22.38 | 22.38 | -2.70% | 641 |
| Sep 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.09% | 2 |
| Sep 16, 2025 | 23.04 | 23.04 | 22.98 | 22.98 | 22.98 | -6.05% | 1,249 |
| Sep 15, 2025 | 24.26 | 24.46 | 24.26 | 24.46 | 24.46 | 0.91% | 3 |
| Sep 12, 2025 | 24.00 | 24.24 | 24.00 | 24.24 | 24.24 | 0.50% | 1,500 |
| Sep 11, 2025 | 24.34 | 24.34 | 24.12 | 24.12 | 24.12 | 0.17% | 160 |
| Sep 10, 2025 | 24.28 | 24.28 | 24.08 | 24.08 | 24.08 | -0.99% | 38 |
| Sep 9, 2025 | 24.46 | 24.46 | 24.32 | 24.32 | 24.32 | -1.06% | 50 |
| Sep 8, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -1.76% | - |
| Sep 5, 2025 | 25.12 | 25.12 | 24.96 | 25.02 | 25.02 | -4.43% | 1,201 |
| Sep 4, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.31% | - |
| Sep 3, 2025 | 25.96 | 26.10 | 25.96 | 26.10 | 26.10 | 1.01% | 1 |
| Sep 2, 2025 | 27.26 | 27.26 | 25.86 | 25.84 | 25.84 | -5.62% | 306 |
| Sep 1, 2025 | 27.44 | 27.44 | 27.38 | 27.38 | 27.38 | -2.00% | 361 |
| Aug 26, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -1.41% | 17 |
| Aug 25, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1.87% | - |
| Aug 21, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.76% | - |
| Aug 18, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.73% | - |
| Aug 15, 2025 | 27.64 | 27.64 | 27.54 | 27.54 | 27.54 | -0.65% | 1 |