Skip to main content
logo
Adecco Group AG (FRA:ADI1)
Germany flag Germany · Delayed Price · Currency is EUR
20.38
+0.28 (1.39%)
At close: Mar 27, 2026

FRA:ADI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202620.3820.3820.3820.3820.381.39%-
Mar 26, 202620.1020.1020.1020.1020.100.40%-
Mar 25, 202620.0220.0220.0220.0220.02-0.10%-
Mar 24, 202620.0420.0420.0420.0420.042.61%-
Mar 23, 202619.5319.5319.5319.5319.53-1.61%-
Mar 20, 202619.8519.8519.8519.8519.85-3.17%-
Mar 19, 202620.5020.5020.5020.5020.50-1.25%-
Mar 18, 202621.2421.2420.7620.7620.76-1.14%105
Mar 17, 202621.2021.2021.0021.0021.00-6.75%40
Mar 16, 202622.5222.5222.5222.5222.52--
Mar 13, 202622.5222.5222.5222.5222.52-0.44%-
Mar 12, 202622.6622.6622.6222.6222.62-0.26%100
Mar 11, 202622.6822.6822.6822.6822.68-1.82%-
Mar 10, 202623.1023.1023.1023.1023.102.85%-
Mar 9, 202622.4622.4622.4622.4622.46-3.85%-
Mar 6, 202623.3623.3623.3623.3623.362.64%-
Mar 5, 202622.7622.7622.7622.7622.760.26%-
Mar 4, 202622.5622.7022.5622.7022.700.09%250
Mar 3, 202622.6822.6822.6822.6822.68-2.99%-
Mar 2, 202623.3823.3823.3823.3823.38-1.85%-
Feb 27, 202623.7623.8223.5423.8223.823.30%420
Feb 26, 202623.0623.0623.0623.0623.06-0.17%-
Feb 25, 202622.8223.1022.8223.1023.100.52%400
Feb 24, 202622.9822.9822.9822.9822.98--
Feb 23, 202623.5423.5422.9822.9822.98-2.96%222
Feb 20, 202623.6823.6823.6823.6823.68-0.50%-
Feb 19, 202623.8023.8023.8023.8023.803.12%-
Feb 18, 202623.0823.0823.0823.0823.080.09%-
Feb 17, 202623.0623.0623.0623.0623.06-1.96%-
Feb 16, 202623.5223.5223.5223.5223.520.34%-
Feb 13, 202623.4423.4423.4423.4423.44-3.38%-
Feb 12, 202624.2624.2624.2624.2624.26-5.90%-
Feb 11, 202625.7825.7825.7825.7825.782.22%-
Feb 10, 202625.2225.2225.2225.2225.220.72%-
Feb 9, 202625.0425.0425.0425.0425.04-0.16%-
Feb 6, 202625.0825.0825.0825.0825.080.64%-
Feb 5, 202624.9224.9224.9224.9224.921.14%-
Feb 4, 202623.7024.6423.7024.6424.64-2.84%300
Feb 3, 202625.3625.3625.3625.3625.364.45%-
Feb 2, 202624.2824.2824.2824.2824.280.17%-
Jan 30, 202623.5424.2423.5424.2424.242.02%1,400
Jan 29, 202623.8423.8423.1023.7623.76-0.75%946
Jan 28, 202623.9423.9423.9423.9423.94-1.24%-
Jan 27, 202624.2424.2424.2424.2424.24-1.06%-
Jan 26, 202624.5624.5624.5024.5024.50-2.31%190
Jan 23, 202625.0825.0825.0825.0825.083.72%-
Jan 22, 202624.1824.1824.1824.1824.181.51%-
Jan 21, 202623.8223.8223.8223.8223.82-0.92%-
Jan 20, 202624.0424.0424.0424.0424.040.17%-
Jan 19, 202624.2424.2424.0024.0024.00-2.52%100