Adecco Group AG (FRA:ADI1)
Germany · Delayed Price · Currency is EUR 23.98
+0.34 (1.44%)
At close: Dec 1, 2025
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.44% | - |
| Nov 28, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.08% | - |
| Nov 27, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -2.15% | - |
| Nov 26, 2025 | 26.62 | 26.62 | 24.14 | 24.14 | 24.14 | -6.94% | 150 |
| Nov 25, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.99% | - |
| Nov 24, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.56% | - |
| Nov 21, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -3.88% | - |
| Nov 20, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 2.17% | - |
| Nov 19, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.68% | - |
| Nov 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.24% | - |
| Nov 17, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -2.01% | - |
| Nov 14, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.07% | - |
| Nov 13, 2025 | 28.18 | 28.18 | 27.90 | 27.90 | 27.90 | 2.35% | 100 |
| Nov 12, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 1.34% | - |
| Nov 11, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.28% | - |
| Nov 10, 2025 | 26.54 | 26.56 | 26.54 | 26.56 | 26.56 | 2.15% | 100 |
| Nov 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.84% | - |
| Nov 6, 2025 | 24.96 | 26.76 | 24.96 | 26.76 | 26.76 | 12.15% | 200 |
| Nov 5, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.10% | - |
| Nov 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Nov 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.46% | - |
| Oct 31, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.58% | - |
| Oct 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.66% | - |
| Oct 29, 2025 | 24.24 | 24.24 | 24.16 | 24.16 | 24.16 | -0.25% | 50 |
| Oct 28, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.70% | - |
| Oct 27, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 2.16% | - |
| Oct 24, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.33% | - |
| Oct 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.08% | - |
| Oct 22, 2025 | 25.44 | 25.44 | 24.18 | 24.18 | 24.18 | -3.59% | 329 |
| Oct 21, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.63% | - |
| Oct 20, 2025 | 25.56 | 25.56 | 25.24 | 25.24 | 25.24 | -1.56% | 36 |
| Oct 17, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.18% | - |
| Oct 16, 2025 | 26.20 | 26.20 | 25.34 | 25.34 | 25.34 | -4.23% | 197 |
| Oct 15, 2025 | 26.04 | 26.46 | 26.04 | 26.46 | 26.46 | 0.99% | 100 |
| Oct 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.46% | - |
| Oct 13, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.98% | - |
| Oct 10, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 3.99% | - |
| Oct 9, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 2.32% | - |
| Oct 8, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.32% | - |
| Oct 7, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 2.62% | - |
| Oct 6, 2025 | 24.80 | 24.80 | 24.42 | 24.42 | 24.42 | -0.57% | 30 |
| Oct 3, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - | - |
| Oct 2, 2025 | 24.82 | 24.82 | 24.56 | 24.56 | 24.56 | 2.59% | 127 |
| Oct 1, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.58% | - |
| Sep 30, 2025 | 24.06 | 24.08 | 24.06 | 24.08 | 24.08 | 0.33% | - |
| Sep 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.92% | - |
| Sep 26, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.93% | - |
| Sep 25, 2025 | 24.04 | 24.10 | 23.54 | 23.54 | 23.54 | 3.61% | 800 |
| Sep 24, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.07% | - |
| Sep 23, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.54% | - |