Adecco Group AG (ETR:ADI1)
Germany · Delayed Price · Currency is EUR 20.70
+0.08 (0.39%)
At close: Apr 1, 2026
ETR:ADI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 21.20 | 21.20 | 20.56 | 20.70 | 20.70 | 0.39% | 966 |
| Mar 31, 2026 | 20.52 | 20.68 | 20.50 | 20.62 | 20.62 | -0.77% | 1,017 |
| Mar 30, 2026 | 20.66 | 20.80 | 20.66 | 20.78 | 20.78 | 2.87% | 1,769 |
| Mar 27, 2026 | 19.89 | 20.20 | 19.89 | 20.20 | 20.20 | -1.17% | 813 |
| Mar 26, 2026 | 20.20 | 20.54 | 20.20 | 20.44 | 20.44 | 0.69% | 1,723 |
| Mar 25, 2026 | 20.16 | 20.32 | 19.99 | 20.30 | 20.30 | 2.01% | 3,203 |
| Mar 24, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.90% | - |
| Mar 23, 2026 | 19.52 | 20.36 | 19.39 | 20.08 | 20.08 | 0.70% | 2,621 |
| Mar 20, 2026 | 19.83 | 19.94 | 19.75 | 19.94 | 19.94 | -0.30% | 366 |
| Mar 19, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -4.49% | 676 |
| Mar 18, 2026 | 20.86 | 20.94 | 20.80 | 20.94 | 20.94 | -0.76% | 1,574 |
| Mar 17, 2026 | 21.00 | 21.12 | 21.00 | 21.10 | 21.10 | -0.94% | 1,607 |
| Mar 16, 2026 | 22.32 | 22.32 | 21.30 | 21.30 | 21.30 | -4.66% | 544 |
| Mar 13, 2026 | 22.32 | 22.34 | 22.32 | 22.34 | 22.34 | -1.24% | 580 |
| Mar 12, 2026 | 22.82 | 22.86 | 22.62 | 22.62 | 22.62 | -1.05% | 2,361 |
| Mar 11, 2026 | 22.58 | 23.04 | 22.58 | 22.86 | 22.86 | 0.18% | 1,144 |
| Mar 10, 2026 | 23.20 | 23.24 | 22.82 | 22.82 | 22.82 | -0.61% | 2,220 |
| Mar 9, 2026 | 22.52 | 22.96 | 22.16 | 22.96 | 22.96 | 1.23% | 1,506 |
| Mar 6, 2026 | 23.10 | 23.20 | 22.68 | 22.68 | 22.68 | -4.63% | 532 |
| Mar 5, 2026 | 22.82 | 23.78 | 22.72 | 23.78 | 23.78 | 4.30% | 5,671 |
| Mar 4, 2026 | 22.28 | 22.82 | 22.28 | 22.80 | 22.80 | 3.17% | 374 |
| Mar 3, 2026 | 22.36 | 22.68 | 22.10 | 22.10 | 22.10 | -3.16% | 3,558 |
| Mar 2, 2026 | 23.26 | 23.26 | 22.82 | 22.82 | 22.82 | -4.04% | 856 |
| Feb 27, 2026 | 23.80 | 23.94 | 23.46 | 23.78 | 23.78 | -0.92% | 1,027 |
| Feb 26, 2026 | 23.14 | 24.00 | 23.14 | 24.00 | 24.00 | 2.30% | 1,649 |
| Feb 25, 2026 | 22.58 | 23.46 | 22.18 | 23.46 | 23.46 | 1.47% | 6,938 |
| Feb 24, 2026 | 23.02 | 23.12 | 22.48 | 23.12 | 23.12 | 0.35% | 2,366 |
| Feb 23, 2026 | 23.46 | 23.46 | 23.04 | 23.04 | 23.04 | -2.54% | 3,127 |
| Feb 20, 2026 | 23.68 | 23.78 | 23.64 | 23.64 | 23.64 | 0.25% | 1,515 |
| Feb 19, 2026 | 23.72 | 23.76 | 23.56 | 23.58 | 23.58 | -1.34% | 590 |
| Feb 18, 2026 | 22.84 | 23.90 | 22.84 | 23.90 | 23.90 | 3.37% | 4,680 |
| Feb 17, 2026 | 23.06 | 23.30 | 23.06 | 23.12 | 23.12 | -1.03% | 802 |
| Feb 16, 2026 | 23.66 | 23.66 | 23.34 | 23.36 | 23.36 | -0.34% | 1,657 |
| Feb 13, 2026 | 23.42 | 23.60 | 23.36 | 23.44 | 23.44 | 0.09% | 785 |
| Feb 12, 2026 | 23.92 | 23.92 | 23.42 | 23.42 | 23.42 | -3.54% | 1,135 |
| Feb 11, 2026 | 25.32 | 25.54 | 23.80 | 24.28 | 24.28 | -5.96% | 15,434 |
| Feb 10, 2026 | 25.58 | 25.82 | 25.58 | 25.82 | 25.82 | 2.14% | 1,310 |
| Feb 9, 2026 | 26.14 | 26.26 | 25.28 | 25.28 | 25.28 | 0.96% | 5,433 |
| Feb 6, 2026 | 24.80 | 25.04 | 24.80 | 25.04 | 25.04 | -0.40% | 219 |
| Feb 5, 2026 | 25.10 | 25.20 | 25.08 | 25.14 | 25.14 | 0.88% | 14,162 |
| Feb 4, 2026 | 23.76 | 25.06 | 23.72 | 24.92 | 24.92 | 3.40% | 2,222 |
| Feb 3, 2026 | 24.94 | 24.94 | 24.10 | 24.10 | 24.10 | -4.67% | 3,888 |
| Feb 2, 2026 | 25.50 | 25.50 | 25.00 | 25.28 | 25.28 | 7.03% | 413 |
| Jan 30, 2026 | 23.98 | 23.98 | 23.62 | 23.62 | 23.62 | 2.61% | 574 |
| Jan 29, 2026 | 23.82 | 23.82 | 22.94 | 23.02 | 23.02 | -3.20% | 9,529 |
| Jan 28, 2026 | 23.82 | 24.44 | 23.78 | 23.78 | 23.78 | -0.83% | 3,280 |
| Jan 27, 2026 | 23.90 | 24.00 | 23.90 | 23.98 | 23.98 | -0.91% | 793 |
| Jan 26, 2026 | 24.50 | 24.50 | 24.12 | 24.20 | 24.20 | -0.98% | 882 |
| Jan 23, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -2.71% | - |
| Jan 22, 2026 | 24.50 | 25.12 | 24.28 | 25.12 | 25.12 | 4.84% | 2,081 |