Adecco Group AG (FRA:ADIA)
Germany · Delayed Price · Currency is EUR 10.00
+0.10 (1.01%)
At close: Mar 27, 2026
FRA:ADIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Mar 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Mar 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Mar 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Mar 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Mar 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.41% | - |
| Mar 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.56% | - |
| Mar 18, 2026 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 4.85% | 651 |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -6.36% | - |
| Mar 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Mar 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Mar 10, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Mar 9, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | - | 11 |
| Mar 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Mar 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Mar 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Mar 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Mar 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Feb 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.46% | - |
| Feb 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Feb 25, 2026 | 10.80 | 11.30 | 10.80 | 11.20 | 11.20 | - | 600 |
| Feb 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.88% | - |
| Feb 23, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 3.48% | 245 |
| Feb 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.96% | - |
| Feb 19, 2026 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 7.08% | 467 |
| Feb 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Feb 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Feb 16, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Feb 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Feb 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -6.35% | - |
| Feb 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Feb 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Feb 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Feb 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Feb 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 6.09% | - |
| Feb 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.74% | - |
| Feb 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Feb 2, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 2.50% | 1,000 |
| 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% | - |