Adecco Group AG (ETR:ADI1)
Germany · Delayed Price · Currency is EUR 24.46
+0.22 (0.91%)
At close: Sep 15, 2025
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |