Adecco Group AG (ETR:ADI1)
Germany · Delayed Price · Currency is EUR 25.36
+0.22 (0.88%)
At close: Aug 21, 2026
ETR:ADI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 24.90 | 25.36 | 24.90 | 25.36 | 25.36 | 0.88% | 790 |
| Aug 20, 2026 | 25.42 | 25.42 | 25.14 | 25.14 | 25.14 | -1.26% | 592 |
| Aug 19, 2026 | 24.64 | 25.54 | 24.64 | 25.46 | 25.46 | 3.33% | 2,357 |
| Aug 18, 2026 | 24.54 | 24.70 | 24.52 | 24.64 | 24.64 | 1.07% | 1,248 |
| Aug 17, 2026 | 24.88 | 25.06 | 24.38 | 24.38 | 24.38 | -3.02% | 551 |
| Aug 14, 2026 | 25.24 | 25.50 | 25.14 | 25.14 | 25.14 | 1.37% | 1,332 |
| Aug 13, 2026 | 24.88 | 24.88 | 24.76 | 24.80 | 24.80 | 0.49% | 504 |
| Aug 12, 2026 | 24.92 | 24.92 | 24.52 | 24.68 | 24.68 | -2.37% | 3,741 |
| Aug 11, 2026 | 25.68 | 25.78 | 25.28 | 25.28 | 25.28 | -1.10% | 1,347 |
| Aug 10, 2026 | 25.50 | 25.70 | 25.22 | 25.56 | 25.56 | 1.27% | 1,713 |
| Aug 7, 2026 | 24.36 | 25.34 | 24.36 | 25.24 | 25.24 | 4.21% | 5,190 |
| Aug 6, 2026 | 24.36 | 24.64 | 23.88 | 24.22 | 24.22 | -3.20% | 15,167 |
| Aug 5, 2026 | 25.30 | 25.72 | 25.02 | 25.02 | 25.02 | -1.26% | 3,179 |
| Aug 4, 2026 | 25.14 | 25.34 | 25.02 | 25.34 | 25.34 | 1.85% | 7,053 |
| Aug 3, 2026 | 24.36 | 25.18 | 24.28 | 24.88 | 24.88 | 2.64% | 4,288 |
| Jul 31, 2026 | 24.08 | 24.42 | 24.06 | 24.24 | 24.24 | -1.30% | 1,937 |
| Jul 30, 2026 | 25.16 | 25.16 | 24.56 | 24.56 | 24.56 | -3.61% | 2,859 |
| Jul 29, 2026 | 25.40 | 25.58 | 25.12 | 25.48 | 25.48 | - | 6,424 |
| Jul 28, 2026 | 24.62 | 25.48 | 24.62 | 25.48 | 25.48 | 4.68% | 9,788 |
| Jul 27, 2026 | 24.10 | 24.34 | 24.10 | 24.34 | 24.34 | 2.96% | 1,021 |
| Jul 24, 2026 | 23.58 | 23.64 | 23.04 | 23.64 | 23.64 | 0.08% | 9,750 |
| Jul 23, 2026 | 23.20 | 23.88 | 23.20 | 23.62 | 23.62 | -0.17% | 5,599 |
| Jul 22, 2026 | 22.28 | 23.66 | 22.28 | 23.66 | 23.66 | 8.83% | 7,761 |
| Jul 21, 2026 | 21.82 | 21.84 | 21.58 | 21.74 | 21.74 | -0.73% | 5,582 |
| Jul 20, 2026 | 21.96 | 22.24 | 21.72 | 21.90 | 21.90 | -0.82% | 3,172 |
| Jul 17, 2026 | 20.74 | 22.22 | 20.74 | 22.08 | 22.08 | 5.54% | 5,907 |
| Jul 16, 2026 | 19.12 | 20.92 | 18.93 | 20.92 | 20.92 | 8.84% | 12,445 |
| Jul 15, 2026 | 19.22 | 19.23 | 18.80 | 19.22 | 19.22 | -2.04% | 6,613 |
| Jul 14, 2026 | 19.84 | 19.88 | 19.39 | 19.62 | 19.62 | -1.11% | 7,038 |
| Jul 13, 2026 | 19.32 | 19.84 | 19.27 | 19.84 | 19.84 | 5.08% | 3,923 |
| Jul 10, 2026 | 18.98 | 19.05 | 18.81 | 18.88 | 18.88 | 4.48% | 5,749 |
| Jul 9, 2026 | 18.04 | 18.07 | 17.77 | 18.07 | 18.07 | 2.73% | 2,821 |
| Jul 8, 2026 | 18.05 | 18.05 | 17.59 | 17.59 | 17.59 | -3.35% | 5,914 |
| Jul 7, 2026 | 18.42 | 18.56 | 18.20 | 18.20 | 18.20 | 1.51% | 2,189 |
| Jul 6, 2026 | 17.92 | 18.19 | 17.92 | 17.93 | 17.93 | 1.82% | 3,250 |
| Jul 3, 2026 | 17.46 | 17.67 | 17.46 | 17.61 | 17.61 | 2.32% | 3,254 |
| Jul 2, 2026 | 16.92 | 17.21 | 16.92 | 17.21 | 17.21 | 8.10% | 983 |
| Jul 1, 2026 | 16.19 | 16.19 | 15.92 | 15.92 | 15.92 | 0.57% | 18,163 |
| Jun 30, 2026 | 16.36 | 16.36 | 15.83 | 15.83 | 15.83 | -3.36% | 2,139 |
| Jun 29, 2026 | 16.20 | 16.54 | 16.20 | 16.38 | 16.38 | 1.17% | 1,411 |
| Jun 26, 2026 | 16.33 | 16.33 | 15.88 | 16.19 | 16.19 | -0.61% | 2,858 |
| Jun 25, 2026 | 16.28 | 16.36 | 16.28 | 16.29 | 16.29 | -0.37% | 966 |
| Jun 24, 2026 | 16.33 | 16.44 | 16.27 | 16.35 | 16.35 | 0.31% | 1,047 |
| Jun 23, 2026 | 16.15 | 16.30 | 16.00 | 16.30 | 16.30 | 0.68% | 866 |
| Jun 22, 2026 | 16.36 | 16.36 | 16.11 | 16.19 | 16.19 | -2.47% | 1,634 |
| Jun 19, 2026 | 16.84 | 16.84 | 16.59 | 16.60 | 16.60 | -1.60% | 5,441 |
| Jun 18, 2026 | 16.82 | 16.87 | 16.82 | 16.87 | 16.87 | -2.15% | 31 |
| Jun 17, 2026 | 17.21 | 17.24 | 17.08 | 17.24 | 17.24 | 1.29% | 4,385 |
| Jun 16, 2026 | 17.04 | 17.10 | 16.95 | 17.02 | 17.02 | -1.85% | 6,145 |
| Jun 15, 2026 | 17.54 | 17.54 | 17.31 | 17.34 | 17.34 | 0.81% | 2,527 |