Adecco Group AG (FRA:ADI1)
Germany flag Germany · Delayed Price · Currency is EUR
22.32
-0.72 (-3.12%)
At close: Sep 19, 2025

Adecco Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202524.0624.0824.0624.0824.080.33%-
Sep 29, 202524.0024.0024.0024.0024.002.92%-
Sep 26, 202523.3223.3223.3223.3223.32-0.93%-
Sep 25, 202524.0424.1023.5423.5423.543.61%800
Sep 24, 202522.7222.7222.7222.7222.721.07%-
Sep 23, 202522.4822.4822.4822.4822.480.54%-
Sep 22, 202522.3622.3622.3622.3622.360.18%-
Sep 19, 202522.3222.3222.3222.3222.32-3.12%-
Sep 18, 202523.0423.0423.0423.0423.040.79%-
Sep 17, 202522.8622.8622.8622.8622.86-5.38%-
Sep 16, 202524.1624.1624.1624.1624.160.33%-
Sep 15, 202524.3024.3024.0824.0824.08-0.33%780
Sep 12, 202524.1624.1624.1624.1624.16-2.19%-
Sep 11, 202524.7024.7024.7024.7024.700.16%-
Sep 10, 202524.6624.6624.6624.6624.660.74%-
Sep 9, 202524.4824.4824.4824.4824.48-2.86%-
Sep 8, 202525.2025.2025.2025.2025.20-4.11%-
Sep 5, 202526.2826.2826.2826.2826.280.08%-
Sep 4, 202526.1026.3226.1026.2626.262.02%20
Sep 3, 202525.7425.7425.7425.7425.74-5.37%-
Sep 2, 202527.2027.2027.2027.2027.20-1.09%-
Sep 1, 202527.5027.5027.5027.5027.501.10%-
Aug 29, 202527.2027.2027.2027.2027.20-0.07%-
Aug 28, 202527.2227.2227.2227.2227.22-1.23%-
Aug 27, 202527.5627.5627.5627.5627.56-2.34%-
Aug 26, 202528.2228.2228.2228.2228.22-0.98%-
Aug 25, 202528.5028.5028.5028.5028.502.81%-
Aug 22, 202527.7227.7227.7227.7227.72-0.36%-
Aug 21, 202528.3028.3027.8227.8227.82-1.49%200
Aug 20, 202528.2428.2428.2428.2428.243.07%-
Aug 19, 202527.4027.4027.4027.4027.40-0.36%-
Aug 18, 202527.5027.5027.5027.5027.50-1.43%-
Aug 15, 202527.9027.9027.9027.9027.900.87%-
Aug 14, 202527.6627.6627.6627.6627.66-0.93%-
Aug 13, 202527.9227.9227.9227.9227.92-1.41%-
Aug 12, 202528.3228.3228.3228.3228.32-0.77%-
Aug 11, 202528.5428.5428.5428.5428.541.86%-
Aug 8, 202528.0228.0228.0228.0228.024.87%-
Aug 7, 202526.7226.7226.7226.7226.722.45%-
Aug 6, 202526.0826.0826.0826.0826.08-4.47%-
Aug 5, 202527.3027.3027.3027.3027.301.49%-
Aug 4, 202526.9626.9626.9026.9026.90-1.75%300
Aug 1, 202527.3827.3827.3827.3827.38-2.21%-
Jul 31, 202528.0028.0028.0028.0028.00-0.07%-
Jul 30, 202528.0228.0228.0228.0228.02-1.75%-
Jul 29, 202528.5228.5228.5228.5228.52-1.31%-
Jul 28, 202528.9028.9028.9028.9028.904.71%-
Jul 25, 202527.6027.6027.6027.6027.600.58%-
Jul 24, 202527.7027.7027.4427.4427.440.73%100
Jul 23, 202527.3027.3027.2427.2427.240.15%20