Adecco Group AG (ETR:ADI1)
Germany · Delayed Price · Currency is EUR 24.78
-0.72 (-2.82%)
At close: Oct 8, 2026
ETR:ADI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25.38 | 25.44 | 24.78 | 24.78 | 24.78 | -2.82% | 161 |
| Oct 7, 2026 | 25.70 | 25.88 | 25.50 | 25.50 | 25.50 | -1.39% | 1,477 |
| Oct 6, 2026 | 25.44 | 25.94 | 25.44 | 25.86 | 25.86 | 1.57% | 3,500 |
| Oct 5, 2026 | 25.70 | 25.76 | 25.46 | 25.46 | 25.46 | -0.08% | 520 |
| Oct 2, 2026 | 25.84 | 25.84 | 25.26 | 25.48 | 25.48 | 0.39% | 1,516 |
| Oct 1, 2026 | 24.86 | 26.14 | 24.86 | 25.38 | 25.38 | 1.12% | 7,616 |
| Sep 30, 2026 | 25.82 | 25.94 | 24.68 | 25.10 | 25.10 | -2.71% | 9,383 |
| Sep 29, 2026 | 26.02 | 26.20 | 25.80 | 25.80 | 25.80 | 1.34% | 1,764 |
| Sep 28, 2026 | 26.22 | 26.36 | 25.46 | 25.46 | 25.46 | -1.32% | 2,613 |
| Sep 25, 2026 | 25.66 | 25.92 | 25.56 | 25.80 | 25.80 | -0.46% | 3,088 |
| Sep 24, 2026 | 25.94 | 26.14 | 25.92 | 25.92 | 25.92 | -1.29% | 1,408 |
| Sep 23, 2026 | 25.32 | 26.26 | 25.32 | 26.26 | 26.26 | 3.47% | 4,913 |
| Sep 22, 2026 | 25.82 | 25.84 | 25.38 | 25.38 | 25.38 | -3.28% | 528 |
| Sep 21, 2026 | 26.04 | 26.24 | 25.74 | 26.24 | 26.24 | 0.69% | 4,031 |
| Sep 18, 2026 | 26.16 | 26.38 | 25.98 | 26.06 | 26.06 | 1.01% | 2,116 |
| Sep 17, 2026 | 25.24 | 25.80 | 25.24 | 25.80 | 25.80 | 3.04% | 3,376 |
| Sep 16, 2026 | 25.38 | 25.38 | 25.04 | 25.04 | 25.04 | -1.88% | 2,549 |
| Sep 15, 2026 | 25.90 | 25.90 | 25.44 | 25.52 | 25.52 | -2.00% | 4,597 |
| Sep 14, 2026 | 25.82 | 26.40 | 25.82 | 26.04 | 26.04 | 2.28% | - |
| Sep 11, 2026 | 25.24 | 25.46 | 25.22 | 25.46 | 25.46 | -0.16% | 100 |
| Sep 10, 2026 | 25.78 | 25.78 | 25.50 | 25.50 | 25.50 | 0.79% | 1,375 |
| Sep 9, 2026 | 25.28 | 25.56 | 24.92 | 25.30 | 25.30 | 2.51% | 4,387 |
| Sep 8, 2026 | 24.92 | 24.98 | 24.68 | 24.68 | 24.68 | -1.04% | 2,492 |
| Sep 7, 2026 | 25.44 | 25.44 | 24.94 | 24.94 | 24.94 | -2.73% | 2,340 |
| Sep 4, 2026 | 25.36 | 25.64 | 25.36 | 25.64 | 25.64 | 1.67% | 113 |
| Sep 3, 2026 | 24.78 | 25.36 | 24.78 | 25.22 | 25.22 | 1.04% | 637 |
| Sep 2, 2026 | 25.26 | 25.26 | 24.92 | 24.96 | 24.96 | -1.81% | 1,065 |
| Sep 1, 2026 | 25.62 | 25.62 | 25.42 | 25.42 | 25.42 | -0.78% | 114 |
| Aug 31, 2026 | 25.74 | 25.74 | 25.62 | 25.62 | 25.62 | -1.39% | 114 |
| Aug 28, 2026 | 26.04 | 26.04 | 25.94 | 25.98 | 25.98 | 0.85% | 871 |
| Aug 27, 2026 | 25.46 | 25.76 | 25.46 | 25.76 | 25.76 | -0.46% | 2,000 |
| Aug 26, 2026 | 25.90 | 25.90 | 25.84 | 25.88 | 25.88 | 0.39% | 1,364 |
| Aug 25, 2026 | 25.40 | 25.78 | 25.40 | 25.78 | 25.78 | 1.98% | 3,423 |
| Aug 24, 2026 | 25.28 | 25.28 | 24.76 | 25.28 | 25.28 | -0.32% | 129 |
| 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 |