Adecco Group AG (ETR:ADI1)
Germany · Delayed Price · Currency is EUR 23.44
+0.02 (0.09%)
At close: Feb 13, 2026
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 23.72 | 23.96 | 23.62 | 23.96 | 23.96 | 0.84% | 840 |
| Jan 20, 2026 | 23.78 | 23.78 | 23.76 | 23.76 | 23.76 | -1.41% | 500 |
| Jan 19, 2026 | 23.96 | 24.28 | 23.96 | 24.10 | 24.10 | -2.11% | 981 |
| Jan 16, 2026 | 24.58 | 24.78 | 24.58 | 24.62 | 24.62 | -1.52% | 900 |
| Jan 15, 2026 | 24.94 | 25.00 | 24.60 | 25.00 | 25.00 | 0.81% | 1,695 |
| Jan 14, 2026 | 24.36 | 24.80 | 24.28 | 24.80 | 24.80 | -0.64% | 667 |
| Jan 13, 2026 | 24.72 | 25.00 | 24.70 | 24.96 | 24.96 | -0.87% | 2,452 |
| Jan 12, 2026 | 25.02 | 25.18 | 24.68 | 25.18 | 25.18 | -1.02% | 1,970 |
| Jan 9, 2026 | 25.50 | 25.54 | 25.38 | 25.44 | 25.44 | 5.39% | 394 |
| Jan 8, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -6.94% | 200 |
| Jan 7, 2026 | 25.62 | 26.50 | 25.62 | 25.94 | 25.94 | 1.25% | 1,301 |
| Jan 6, 2026 | 25.18 | 25.62 | 25.18 | 25.62 | 25.62 | 4.49% | 1,004 |
| Jan 5, 2026 | 24.90 | 25.26 | 24.52 | 24.52 | 24.52 | -2.00% | 1,876 |
| Jan 2, 2026 | 25.00 | 25.02 | 25.00 | 25.02 | 25.02 | 0.48% | 1 |
| Dec 30, 2025 | 24.84 | 24.90 | 24.84 | 24.90 | 24.90 | 0.81% | 497 |
| Dec 29, 2025 | 24.16 | 24.70 | 24.16 | 24.70 | 24.70 | 2.66% | 1 |
| Dec 23, 2025 | 24.36 | 24.36 | 24.06 | 24.06 | 24.06 | -1.07% | 2 |
| Dec 22, 2025 | 24.24 | 24.32 | 24.06 | 24.32 | 24.32 | 0.91% | 443 |
| Dec 19, 2025 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | -1.87% | 56 |
| Dec 18, 2025 | 23.94 | 24.56 | 23.94 | 24.56 | 24.56 | 2.68% | 655 |
| Dec 17, 2025 | 24.22 | 24.22 | 23.92 | 23.92 | 23.92 | -0.99% | 265 |
| Dec 16, 2025 | 23.82 | 24.42 | 23.82 | 24.16 | 24.16 | 1.77% | 4,384 |
| Dec 15, 2025 | 24.00 | 24.00 | 23.74 | 23.74 | 23.74 | 0.94% | 174 |
| Dec 12, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.82% | - |
| Dec 11, 2025 | 22.98 | 23.10 | 22.98 | 23.10 | 23.10 | 2.30% | 1,120 |
| Dec 10, 2025 | 22.76 | 22.76 | 22.58 | 22.58 | 22.58 | -1.66% | 2 |
| Dec 9, 2025 | 22.66 | 22.96 | 22.48 | 22.96 | 22.96 | 1.06% | 2,197 |
| Dec 8, 2025 | 23.54 | 23.54 | 22.72 | 22.72 | 22.72 | -3.32% | 2,071 |
| Dec 5, 2025 | 23.78 | 23.78 | 23.50 | 23.50 | 23.50 | -3.21% | 510 |
| Dec 4, 2025 | 24.32 | 24.36 | 24.26 | 24.28 | 24.28 | 1.85% | 2,614 |
| Dec 3, 2025 | 23.64 | 24.10 | 23.64 | 23.84 | 23.84 | -0.58% | 2,130 |
| Dec 2, 2025 | 24.22 | 24.22 | 23.98 | 23.98 | 23.98 | -0.58% | 474 |
| Dec 1, 2025 | 23.94 | 24.12 | 23.68 | 24.12 | 24.12 | - | 540 |