Adecco Group AG (FRA:ADI1)
Germany · Delayed Price · Currency is EUR 28.00
-0.02 (-0.07%)
At close: Jul 31, 2025
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.07% | - |
| Jul 30, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -1.75% | - |
| Jul 29, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.31% | - |
| Jul 28, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 4.71% | - |
| Jul 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.58% | - |
| Jul 24, 2025 | 27.70 | 27.70 | 27.44 | 27.44 | 27.44 | 0.73% | 100 |
| Jul 23, 2025 | 27.30 | 27.30 | 27.24 | 27.24 | 27.24 | 0.15% | 20 |
| Jul 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.95% | - |
| Jul 21, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.87% | 150 |
| Jul 18, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 17, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.48% | - |
| Jul 16, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.07% | - |
| Jul 15, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -1.31% | - |
| Jul 14, 2025 | 26.84 | 27.48 | 26.84 | 27.48 | 27.48 | -0.94% | 1,000 |
| Jul 11, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - | - |
| Jul 10, 2025 | 27.34 | 27.74 | 27.34 | 27.74 | 27.74 | 2.14% | 196 |
| Jul 9, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 2.26% | - |
| Jul 8, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.15% | - |
| Jul 7, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.23% | 300 |
| Jul 4, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.23% | - |
| Jul 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.50% | - |
| Jul 2, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.66% | - |
| Jul 1, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.32% | - |
| Jun 30, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.68% | - |
| Jun 27, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.08% | - |
| Jun 26, 2025 | 24.20 | 24.96 | 24.20 | 24.96 | 24.96 | 1.05% | 150 |
| Jun 25, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 2.32% | - |
| Jun 24, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.49% | - |
| Jun 23, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.50% | - |
| Jun 20, 2025 | 24.38 | 24.38 | 24.14 | 24.14 | 24.14 | -0.49% | 40 |
| Jun 19, 2025 | 25.12 | 25.12 | 24.26 | 24.26 | 24.26 | -4.11% | 2,000 |
| Jun 18, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.24% | - |
| Jun 17, 2025 | 25.22 | 25.46 | 25.22 | 25.24 | 25.24 | 1.86% | 400 |
| Jun 16, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.35% | - |
| Jun 13, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.24% | - |
| Jun 12, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.08% | - |
| Jun 11, 2025 | 24.96 | 25.20 | 24.96 | 25.20 | 25.20 | 6.87% | 100 |
| Jun 10, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.08% | - |
| Jun 9, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.67% | - |
| Jun 6, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.33% | - |
| Jun 5, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.83% | - |
| Jun 4, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.08% | - |
| Jun 3, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.66% | - |
| Jun 2, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.13% | - |
| May 30, 2025 | 24.36 | 24.70 | 24.36 | 24.70 | 24.70 | 1.06% | 500 |
| May 29, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.97% | - |
| May 28, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.08% | - |
| May 27, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.90% | - |
| May 26, 2025 | 24.44 | 24.64 | 24.44 | 24.44 | 24.44 | 1.08% | 1,050 |
| May 23, 2025 | 24.84 | 24.84 | 24.18 | 24.18 | 24.18 | -3.43% | 150 |