Skip to main content
logo
Adecco Group AG (FRA:ADI1)
Germany flag Germany · Delayed Price · Currency is EUR
23.78
+0.22 (0.93%)
At close: Jul 27, 2026

FRA:ADI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Jun 16, 202616.6416.9816.6416.9816.98-2.58%120
Jun 15, 202617.4217.4317.3817.4317.430.93%600
Jun 12, 202617.2717.2717.2717.2717.270.64%-
Jun 11, 202617.1617.1617.1617.1617.16-2.33%-
Jun 10, 202617.5717.5717.5717.5717.57-0.73%-
Jun 9, 202617.7017.7017.7017.7017.70-0.17%-
Jun 8, 202617.7317.7317.7317.7317.73-2.15%-
Jun 5, 202618.1218.1218.1218.1218.122.03%-
Jun 4, 202617.7617.7617.7617.7617.76-1.00%-
Jun 3, 202617.9417.9417.9417.9417.94-3.18%-
Jun 2, 202618.5318.5318.5318.5318.531.31%-
Jun 1, 202618.1218.2918.1218.2918.290.83%200
May 29, 202618.1418.1418.1418.1418.142.54%-
May 28, 202617.3817.6917.3817.6917.692.20%660
May 27, 202617.3117.3117.3117.3117.31-1.14%-
May 26, 202617.5117.5117.5117.5117.511.57%-
May 25, 202617.2417.2417.2417.2417.24-0.17%-
May 22, 202617.2717.2717.2717.2717.271.47%-
May 21, 202617.0217.0217.0217.0217.021.19%-
May 20, 202616.8216.8216.8216.8216.822.50%-
May 19, 202616.4116.4116.4116.4116.411.61%100