Skip to main content
logo
Adecco Group AG (FRA:ADI1)
Germany flag Germany · Delayed Price · Currency is EUR
16.37
+0.10 (0.61%)
At close: Jun 25, 2026

FRA:ADI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 18, 202616.1816.1816.1516.1516.150.50%100
May 15, 202616.9716.9716.0716.0716.07-5.47%140
May 14, 202617.0017.0017.0017.0017.00-1.22%200
May 13, 202620.2820.2817.2117.2117.21-14.12%268
May 12, 202620.1020.1020.0420.0420.04-0.89%300
May 11, 202620.0420.2220.0420.2220.221.92%20
May 8, 202619.8419.8419.8419.8419.84-0.30%-
May 7, 202619.9019.9019.9019.9019.901.74%-
May 6, 202619.5619.5619.5619.5619.560.67%-
May 5, 202619.4319.4319.4319.4319.430.15%-
May 4, 202619.4019.4019.4019.4019.40-0.61%-
Apr 30, 202618.8419.5218.8419.5219.521.67%210
Apr 29, 202619.2019.2019.2019.2019.20--
Apr 28, 202619.2019.2019.2019.2019.200.26%-
Apr 27, 202619.1519.1519.1519.1519.15-2.59%-
Apr 24, 202619.6619.6619.6619.6619.66-2.38%-
Apr 23, 202620.1420.1420.1420.1420.14-3.17%-
Apr 22, 202620.8020.8020.8020.8020.801.36%-
Apr 21, 202620.5220.5220.5220.5220.520.49%-
Apr 20, 202620.4220.4220.4220.4220.421.83%-
Apr 17, 202621.1421.1421.1421.1420.051.34%-