Adecco Group AG (ETR:ADI1)
Germany · Delayed Price · Currency is EUR 26.80
-0.66 (-2.40%)
At close: Aug 4, 2025
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 28.40 | 28.52 | 28.40 | 28.52 | 28.52 | 9.69% | 22 |
| Aug 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.70% | 1 |
| Aug 5, 2025 | 25.86 | 25.86 | 25.82 | 25.82 | 25.82 | -3.66% | 2,012 |
| Aug 4, 2025 | 26.78 | 26.80 | 26.78 | 26.80 | 26.80 | -2.40% | 6 |
| Aug 1, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.79% | 1 |
| Jul 31, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.57% | - |
| Jul 30, 2025 | 28.00 | 28.00 | 27.84 | 27.84 | 27.84 | -0.50% | 11 |
| Jul 29, 2025 | 28.48 | 28.48 | 27.98 | 27.98 | 27.98 | -1.96% | 143 |
| Jul 28, 2025 | 28.64 | 28.64 | 28.54 | 28.54 | 28.54 | - | 3 |
| Jul 25, 2025 | 28.12 | 28.54 | 28.12 | 28.54 | 28.54 | 3.11% | 340 |
| Jul 24, 2025 | 27.50 | 27.68 | 27.50 | 27.68 | 27.68 | 1.24% | 115 |
| Jul 23, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.33% | - |
| Jul 22, 2025 | 27.10 | 27.10 | 26.98 | 26.98 | 26.98 | -1.60% | 265 |
| Jul 21, 2025 | 27.40 | 27.42 | 27.40 | 27.42 | 27.42 | -1.58% | 1,400 |
| Jul 18, 2025 | 27.58 | 27.86 | 27.58 | 27.86 | 27.86 | 0.72% | 508 |
| Jul 17, 2025 | 27.30 | 28.06 | 27.30 | 27.66 | 27.66 | 1.84% | 4,696 |
| Jul 16, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.59% | - |
| Jul 15, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.26% | - |
| Jul 14, 2025 | 27.24 | 27.28 | 26.98 | 26.98 | 26.98 | -0.37% | 1,874 |
| Jul 11, 2025 | 27.36 | 27.36 | 27.08 | 27.08 | 27.08 | -2.87% | 600 |
| Jul 10, 2025 | 27.56 | 27.88 | 27.52 | 27.88 | 27.88 | 1.90% | 906 |
| Jul 9, 2025 | 27.54 | 27.70 | 27.36 | 27.36 | 27.36 | 1.03% | 250 |
| Jul 8, 2025 | 26.56 | 27.08 | 26.56 | 27.08 | 27.08 | 2.03% | 291 |
| Jul 7, 2025 | 26.48 | 26.66 | 26.48 | 26.54 | 26.54 | 0.08% | 1,558 |
| Jul 4, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -1.12% | - |
| Jul 3, 2025 | 26.88 | 26.88 | 26.82 | 26.82 | 26.82 | 0.60% | 2,331 |
| Jul 2, 2025 | 26.22 | 26.66 | 26.22 | 26.66 | 26.66 | 4.39% | 1,200 |
| Jul 1, 2025 | 25.18 | 25.54 | 25.08 | 25.54 | 25.54 | 1.19% | 353 |
| Jun 30, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.69% | - |
| Jun 25, 2025 | 24.64 | 24.82 | 24.64 | 24.82 | 24.82 | 0.81% | 411 |
| Jun 24, 2025 | 24.60 | 24.62 | 24.56 | 24.62 | 24.62 | 3.27% | 899 |
| Jun 23, 2025 | 23.90 | 23.90 | 23.70 | 23.84 | 23.84 | -1.16% | 600 |
| Jun 20, 2025 | 24.08 | 24.12 | 24.06 | 24.12 | 24.12 | -0.17% | 1,085 |
| Jun 19, 2025 | 24.34 | 24.34 | 24.16 | 24.16 | 24.16 | -4.43% | 3 |
| Jun 18, 2025 | 25.22 | 25.28 | 25.20 | 25.28 | 25.28 | -0.39% | 874 |
| Jun 17, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - | - |
| Jun 16, 2025 | 25.08 | 25.54 | 25.08 | 25.38 | 25.38 | 2.17% | 2,139 |
| Jun 13, 2025 | 24.84 | 25.00 | 24.80 | 24.84 | 24.84 | -1.97% | 1,553 |
| Jun 12, 2025 | 25.12 | 25.34 | 25.12 | 25.34 | 25.34 | -0.31% | 435 |
| Jun 11, 2025 | 25.18 | 25.42 | 25.18 | 25.42 | 25.42 | 1.52% | 1 |
| Jun 10, 2025 | 23.96 | 25.04 | 23.92 | 25.04 | 25.04 | 5.30% | 10,518 |
| Jun 9, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.51% | 3 |
| Jun 6, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.92% | - |
| Jun 5, 2025 | 23.84 | 23.88 | 23.84 | 23.88 | 23.88 | -1.08% | 500 |
| Jun 4, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.09% | - |
| Jun 3, 2025 | 23.94 | 23.94 | 23.88 | 23.88 | 23.88 | -1.40% | 1,557 |
| Jun 2, 2025 | 24.26 | 24.26 | 24.22 | 24.22 | 24.22 | -1.70% | 1 |
| May 30, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.90% | - |
| May 29, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.58% | - |
| May 28, 2025 | 24.78 | 24.78 | 24.28 | 24.28 | 24.28 | -1.94% | 12 |