Adecco Group AG (FRA:ADI1)
Germany · Delayed Price · Currency is EUR 24.24
+0.48 (2.02%)
At close: Jan 30, 2026
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.54 | 24.24 | 23.54 | 24.24 | 24.24 | 2.02% | 1,400 |
| Jan 29, 2026 | 23.84 | 23.84 | 23.10 | 23.76 | 23.76 | -0.75% | 946 |
| Jan 28, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.24% | - |
| Jan 27, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.06% | - |
| Jan 26, 2026 | 24.56 | 24.56 | 24.50 | 24.50 | 24.50 | -2.31% | 190 |
| Jan 23, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 3.72% | - |
| Jan 22, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.51% | - |
| Jan 21, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.92% | - |
| Jan 20, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.17% | - |
| Jan 19, 2026 | 24.24 | 24.24 | 24.00 | 24.00 | 24.00 | -2.52% | 100 |
| Jan 16, 2026 | 25.06 | 25.06 | 24.62 | 24.62 | 24.62 | -1.44% | 18 |
| Jan 15, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.16% | - |
| Jan 14, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.24% | - |
| Jan 13, 2026 | 25.12 | 25.12 | 25.08 | 25.08 | 25.08 | -1.26% | 50 |
| Jan 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.17% | - |
| Jan 9, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.08% | - |
| Jan 8, 2026 | 25.24 | 25.24 | 24.88 | 24.88 | 24.88 | -2.81% | 550 |
| Jan 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.87% | - |
| Jan 6, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.36% | - |
| Jan 5, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.89% | - |
| Jan 2, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.32% | - |
| Dec 30, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 2.91% | - |
| Dec 29, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.07% | - |
| Dec 23, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.83% | - |
| Dec 22, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.63% | 300 |
| Dec 19, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.42% | - |
| Dec 18, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.40% | - |
| Dec 17, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 2.19% | - |
| Dec 16, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.11% | - |
| Dec 15, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.09% | - |
| Dec 12, 2025 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | 5.76% | 180 |
| Dec 11, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -3.14% | - |
| Dec 10, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.06% | - |
| Dec 9, 2025 | 22.74 | 22.74 | 22.70 | 22.70 | 22.70 | -3.49% | 180 |
| Dec 8, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.01% | - |
| Dec 5, 2025 | 23.60 | 23.76 | 23.60 | 23.76 | 23.76 | -1.33% | 700 |
| Dec 4, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.25% | - |
| Dec 3, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.33% | - |
| Dec 2, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.50% | - |
| 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% | - |