Adecco Group AG (FRA:ADI1)
Germany flag Germany · Delayed Price · Currency is EUR
24.20
+0.02 (0.08%)
At close: Oct 23, 2025

Adecco Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202524.2024.2024.2024.2024.200.08%-
Oct 22, 202525.4425.4424.1824.1824.18-3.59%329
Oct 21, 202525.0825.0825.0825.0825.08-0.63%-
Oct 20, 202525.5625.5625.2425.2425.24-1.56%36
Oct 17, 202525.6425.6425.6425.6425.641.18%-
Oct 16, 202526.2026.2025.3425.3425.34-4.23%197
Oct 15, 202526.0426.4626.0426.4626.460.99%100
Oct 14, 202526.2026.2026.2026.2026.20-0.46%-
Oct 13, 202526.3226.3226.3226.3226.32-0.98%-
Oct 10, 202526.5826.5826.5826.5826.583.99%-
Oct 9, 202525.5625.5625.5625.5625.562.32%-
Oct 8, 202524.9824.9824.9824.9824.98-0.32%-
Oct 7, 202525.0625.0625.0625.0625.062.62%-
Oct 6, 202524.8024.8024.4224.4224.42-0.57%30
Oct 3, 202524.5624.5624.5624.5624.56--
Oct 2, 202524.8224.8224.5624.5624.562.59%127
Oct 1, 202523.9423.9423.9423.9423.94-0.58%-
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%-