Skip to main content
logo
Adecco Group AG (FRA:ADI1)
Germany flag Germany · Delayed Price · Currency is EUR
24.54
-0.08 (-0.32%)
At close: Oct 23, 2026

FRA:ADI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202624.5424.5424.5424.5424.54-0.32%-
Oct 22, 202624.6224.6224.6224.6224.627.14%-
Oct 21, 202622.9822.9822.9822.9822.982.41%-
Oct 20, 202622.4422.4422.4422.4422.44-0.44%-
Oct 19, 202622.5422.5422.5422.5422.54-0.79%-
Oct 16, 202622.7222.7222.7222.7222.720.98%-
Oct 15, 202622.5022.5022.5022.5022.50-3.43%-
Oct 14, 202623.3023.3023.3023.3023.30-0.51%-
Oct 13, 202623.4223.4223.4223.4223.42-8.80%-
Oct 12, 202625.6825.6825.6825.6825.682.80%-
Oct 9, 202624.9824.9824.9824.9824.98-1.50%-
Oct 8, 202625.3625.3625.3625.3625.36-1.09%-
Oct 7, 202625.6425.6425.6425.6425.64-0.77%-
Oct 6, 202625.4425.8425.4425.8425.841.33%100
Oct 5, 202625.5025.5025.5025.5025.50-0.78%-
Oct 2, 202625.7025.7025.7025.7025.702.47%-
Oct 1, 202625.0825.0825.0825.0825.08-2.56%-
Sep 30, 202625.7425.7425.7425.7425.74-1.68%-
Sep 29, 202626.1826.1826.1826.1826.180.54%-
Sep 28, 202625.5626.0425.5626.0426.04-0.15%85
Sep 25, 202626.0826.0826.0826.0826.08-0.23%-
Sep 24, 202626.1426.1426.1426.1426.142.91%-
Sep 23, 202625.4025.4025.4025.4025.40-1.17%-
Sep 22, 202625.7025.7025.7025.7025.70-1.76%-
Sep 21, 202626.1626.1626.1626.1626.160.38%-
Sep 18, 202626.0626.0626.0626.0626.063.66%-
Sep 17, 202625.1425.1425.1425.1425.14-1.95%-
Sep 16, 202625.6425.6425.6425.6425.64-1.61%-
Sep 15, 202626.0626.0626.0626.0626.062.92%-
Sep 14, 202625.3225.3225.3225.3225.32-0.94%-
Sep 11, 202625.5625.5625.5625.5625.560.71%-
Sep 10, 202625.3825.3825.3825.3825.383.59%-
Sep 9, 202624.5024.5024.5024.5024.50-1.37%-
Sep 8, 202624.8424.8424.8424.8424.84-2.82%-
Sep 7, 202625.5625.5625.5625.5625.561.35%-
Sep 4, 202625.2225.2225.2225.2225.220.88%-
Sep 3, 202625.0025.0025.0025.0025.00-1.03%-
Sep 2, 202625.2625.2625.2625.2625.26-1.41%-
Sep 1, 202625.6225.6225.6225.6225.62-1.00%-
Aug 31, 202625.8825.8825.8825.8825.880.23%-
Aug 28, 202625.8225.8225.8225.8225.82-0.54%-
Aug 27, 202625.9625.9625.9625.9625.960.62%-
Aug 26, 202625.8025.8025.8025.8025.801.90%-
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%-