Adecco Group AG (FRA:ADI1)
Germany · Delayed Price · Currency is EUR 26.06
+0.92 (3.66%)
At close: Sep 18, 2026
FRA:ADI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 3.66% | - |
| Sep 17, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.95% | - |
| Sep 16, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.61% | - |
| Sep 15, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 2.92% | - |
| Sep 14, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.94% | - |
| Sep 11, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.71% | - |
| Sep 10, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 3.59% | - |
| Sep 9, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.37% | - |
| Sep 8, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -2.82% | - |
| Sep 7, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.35% | - |
| Sep 4, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.88% | - |
| Sep 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.03% | - |
| Sep 2, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.41% | - |
| Sep 1, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.00% | - |
| Aug 31, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.23% | - |
| Aug 28, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.54% | - |
| Aug 27, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.62% | - |
| Aug 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.90% | - |
| Aug 25, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.93% | - |
| Aug 24, 2026 | 25.36 | 25.36 | 24.84 | 24.84 | 24.84 | -1.35% | 58 |
| Aug 21, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.47% | - |
| Aug 20, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 3.10% | - |
| Aug 19, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - | - |
| Aug 18, 2026 | 24.44 | 24.54 | 24.44 | 24.54 | 24.54 | -2.70% | 100 |
| Aug 17, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.45% | - |
| Aug 14, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.40% | - |
| Aug 13, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -2.06% | - |
| Aug 12, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.55% | - |
| Aug 11, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.19% | - |
| Aug 10, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 3.12% | - |
| Aug 7, 2026 | 24.16 | 24.36 | 24.16 | 24.36 | 24.36 | -5.65% | 100 |
| Aug 6, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 2.79% | - |
| Aug 5, 2026 | 25.36 | 25.36 | 25.12 | 25.12 | 25.12 | 1.05% | 163 |
| Aug 4, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 2.30% | - |
| Aug 3, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.98% | - |
| Jul 31, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -3.76% | - |
| Jul 30, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.47% | - |
| Jul 29, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 4.62% | - |
| Jul 28, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 2.02% | - |
| Jul 27, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.93% | - |
| Jul 24, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.08% | - |
| Jul 23, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 8.58% | - |
| Jul 22, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.19% | - |
| Jul 21, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.54% | - |
| Jul 20, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 4.75% | - |
| Jul 17, 2026 | 21.20 | 21.20 | 21.06 | 21.06 | 21.06 | 9.57% | 178 |
| Jul 16, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.68% | - |
| Jul 15, 2026 | 19.33 | 19.33 | 19.09 | 19.09 | 19.09 | -3.10% | 27 |
| Jul 14, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 5.57% | - |
| Jul 13, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.85% | - |