Skip to main content
logo
Adecco Group AG (FRA:ADI1)
Germany flag Germany · Delayed Price · Currency is EUR
25.80
+0.48 (1.90%)
At close: Aug 26, 2026

FRA:ADI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202625.3225.3225.3225.3225.321.93%-
Aug 24, 202625.3625.3624.8424.8424.84-1.35%58
Aug 21, 202625.1825.1825.1825.1825.18-0.47%-
Aug 20, 202625.3025.3025.3025.3025.303.10%-
Aug 19, 202624.5424.5424.5424.5424.54--
Aug 18, 202624.4424.5424.4424.5424.54-2.70%100
Aug 17, 202625.2225.2225.2225.2225.221.45%-
Aug 14, 202624.8624.8624.8624.8624.860.40%-
Aug 13, 202624.7624.7624.7624.7624.76-2.06%-
Aug 12, 202625.2825.2825.2825.2825.28-0.55%-
Aug 11, 202625.4225.4225.4225.4225.421.19%-
Aug 10, 202625.1225.1225.1225.1225.123.12%-
Aug 7, 202624.1624.3624.1624.3624.36-5.65%100
Aug 6, 202625.8225.8225.8225.8225.822.79%-
Aug 5, 202625.3625.3625.1225.1225.121.05%163
Aug 4, 202624.8624.8624.8624.8624.862.30%-
Aug 3, 202624.3024.3024.3024.3024.30-0.98%-
Jul 31, 202624.5424.5424.5424.5424.54-3.76%-
Jul 30, 202625.5025.5025.5025.5025.500.47%-
Jul 29, 202625.3825.3825.3825.3825.384.62%-
Jul 28, 202624.2624.2624.2624.2624.262.02%-
Jul 27, 202623.7823.7823.7823.7823.780.93%-
Jul 24, 202623.5623.5623.5623.5623.560.08%-
Jul 23, 202623.5423.5423.5423.5423.548.58%-
Jul 22, 202621.6821.6821.6821.6821.68-1.19%-
Jul 21, 202621.9421.9421.9421.9421.94-0.54%-
Jul 20, 202622.0622.0622.0622.0622.064.75%-
Jul 17, 202621.2021.2021.0621.0621.069.57%178
Jul 16, 202619.2219.2219.2219.2219.220.68%-
Jul 15, 202619.3319.3319.0919.0919.09-3.10%27
Jul 14, 202619.7019.7019.7019.7019.705.57%-
Jul 13, 202618.6618.6618.6618.6618.66-0.85%-
Jul 10, 202618.0218.8218.0218.8218.824.61%200
Jul 9, 202617.9917.9917.9917.9917.99-0.94%-
Jul 8, 202618.1618.1618.1618.1618.16-0.49%-
Jul 7, 202617.8718.2517.8718.2518.253.34%600
Jul 6, 202617.6617.6617.6617.6617.662.44%-
Jul 3, 202617.2417.2417.2417.2417.244.42%-
Jul 2, 202616.5116.5116.5116.5116.511.98%-
Jul 1, 202616.1916.1916.1916.1916.19-0.12%-
Jun 30, 202616.4616.4616.2116.2116.210.31%861
Jun 29, 202616.1616.1616.1616.1616.16-0.19%-
Jun 26, 202616.1916.1916.1916.1916.19-1.10%-
Jun 25, 202616.3716.3716.3716.3716.370.61%-
Jun 24, 202616.2716.2716.2716.2716.270.37%-
Jun 23, 202616.0516.2116.0516.2116.210.81%60
Jun 22, 202616.4916.4916.0816.0816.08-4.34%30
Jun 19, 202616.8116.8116.8116.8116.81-1.70%-
Jun 18, 202617.1017.1017.1017.1017.100.53%-
Jun 17, 202617.0117.0117.0117.0117.010.18%-