Adecco Group AG (ETR:ADI1)
Germany · Delayed Price · Currency is EUR 26.16
+0.60 (2.35%)
At close: Oct 10, 2025
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 27.70 | 27.72 | 27.70 | 27.72 | 27.72 | -0.07% | 35 |
| Aug 13, 2025 | 27.44 | 27.74 | 27.44 | 27.74 | 27.74 | -0.36% | 1 |
| Aug 12, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.21% | - |
| Aug 11, 2025 | 28.54 | 28.54 | 28.18 | 28.18 | 28.18 | -1.19% | 107 |
| 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 |