Adecco Group AG (FRA:ADIA)
Germany · Delayed Price · Currency is EUR 11.60
-0.30 (-2.52%)
At close: Jan 28, 2026
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 1.69% | 979 |
| Jan 29, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 1,000 |
| Jan 28, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Jan 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jan 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Jan 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 5.17% | - |
| Jan 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -5.69% | - |
| Jan 21, 2026 | 11.60 | 12.30 | 11.60 | 12.30 | 12.30 | 5.13% | 334 |
| Jan 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Jan 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Jan 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jan 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jan 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jan 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Jan 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Jan 9, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | 1,000 |
| Jan 8, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -1.60% | 1,250 |
| Jan 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.04% | - |
| Jan 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Jan 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Jan 2, 2026 | 11.70 | 12.30 | 11.70 | 12.30 | 12.30 | 5.13% | 300 |
| Dec 30, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Dec 29, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | - |
| Dec 23, 2025 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 5.26% | 28 |
| Dec 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Dec 19, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 3.54% | 1,818 |
| Dec 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Dec 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Dec 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -6.67% | - |
| Dec 12, 2025 | 11.20 | 12.00 | 11.20 | 12.00 | 12.00 | 9.09% | 403 |
| Dec 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Dec 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Dec 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.93% | - |
| Dec 8, 2025 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | -0.84% | 30 |
| Dec 5, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Dec 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Dec 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Dec 2, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Dec 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -10.85% | - |
| Nov 26, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Nov 25, 2025 | 12.60 | 13.10 | 12.60 | 13.10 | 13.10 | 3.15% | 1,298 |
| Nov 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Nov 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Nov 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Nov 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Nov 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Nov 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |