Skip to main content
logo
Adecco Group AG (ETR:ADI1)
Germany flag Germany · Delayed Price · Currency is EUR
18.07
+0.48 (2.73%)
At close: Jul 9, 2026

ETR:ADI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202618.0518.0517.5917.5917.59-3.35%5,914
Jul 7, 202618.4218.5618.2018.2018.201.51%2,189
Jul 6, 202617.9218.1917.9217.9317.931.82%3,250
Jul 3, 202617.4617.6717.4617.6117.612.32%3,254
Jul 2, 202616.9217.2116.9217.2117.218.10%983
Jul 1, 202616.1916.1915.9215.9215.920.57%18,163
Jun 30, 202616.3616.3615.8315.8315.83-3.36%2,139
Jun 29, 202616.2016.5416.2016.3816.381.17%1,411
Jun 26, 202616.3316.3315.8816.1916.19-0.61%2,858
Jun 25, 202616.2816.3616.2816.2916.29-0.37%966
Jun 24, 202616.3316.4416.2716.3516.350.31%1,047
Jun 23, 202616.1516.3016.0016.3016.300.68%866
Jun 22, 202616.3616.3616.1116.1916.19-2.47%1,634
Jun 19, 202616.8416.8416.5916.6016.60-1.60%5,441
Jun 18, 202616.8216.8716.8216.8716.87-2.15%31
Jun 17, 202617.2117.2417.0817.2417.241.29%4,385
Jun 16, 202617.0417.1016.9517.0217.02-1.85%6,145
Jun 15, 202617.5417.5417.3117.3417.340.81%2,527
Jun 12, 202617.3917.3916.9917.2017.201.24%1,699
Jun 11, 202617.1217.1616.9916.9916.99-1.16%1,911
Jun 10, 202617.6417.6417.1917.1917.19-1.94%2,240
Jun 9, 202617.6717.7817.5317.5317.53-2.45%2,039
Jun 8, 202617.8417.9717.8417.9717.97-0.39%32
Jun 5, 202618.0918.1618.0418.0418.04-0.22%590
Jun 4, 202618.2518.2518.0018.0818.081.57%1,696
Jun 3, 202618.0418.0417.7317.8017.80-2.09%1,891
Jun 2, 202618.7318.8418.0918.1818.18-1.20%3,018
Jun 1, 202618.2118.6618.2018.4018.401.83%7,343
May 29, 202618.3918.4618.0718.0718.07-0.33%6,477
May 28, 202617.6918.2517.6918.1318.133.60%4,157
May 27, 202617.4217.6217.4017.5017.501.57%5,181
May 26, 202617.3917.5217.2317.2317.23-0.69%1,350
May 25, 202617.4017.4017.3517.3517.352.06%6
May 22, 202617.3817.3817.0017.0017.00-0.06%5,191
May 21, 202617.1317.3917.0117.0117.010.29%2,856
May 20, 202616.7617.0616.7616.9616.960.59%2,179
May 19, 202616.5316.9616.4816.8616.865.71%9,453
May 18, 202616.1516.1815.9515.9515.95-1.91%1,482
May 15, 202616.8616.8615.9516.2616.26-5.02%9,800
May 14, 202617.1217.1217.1217.1217.121.97%200
May 13, 202617.7617.8616.7916.7916.79-15.71%20,451
May 12, 202620.0620.3419.9219.9219.92-1.58%80
May 11, 202620.0220.3420.0220.2420.240.90%400
May 8, 202620.1220.2820.0620.0620.060.30%721
May 7, 202619.9920.0019.8520.0020.000.70%29
May 6, 202619.6620.2419.6619.8619.862.37%2,443
May 5, 202619.6019.6019.4019.4019.40-0.41%810
May 4, 202619.4719.5719.4519.4819.48-0.05%1,102
Apr 30, 202619.1319.5918.8619.4919.491.83%7,305
Apr 29, 202619.0819.1418.8719.1419.140.21%2,222