Adecco Group AG (FRA:ADIA)
Germany · Delayed Price · Currency is EUR 9.65
-0.20 (-2.03%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:ADIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Apr 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Apr 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | - |
| Apr 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.21 | 1.94% | - |
| Apr 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.02 | 0.98% | - |
| Apr 16, 2026 | 9.90 | 10.20 | 9.90 | 10.20 | 9.92 | 3.55% | 20 |
| Apr 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.58 | 1.03% | - |
| Apr 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.48 | - | - |
| Apr 13, 2026 | 9.45 | 9.90 | 9.45 | 9.75 | 9.48 | - | 262 |
| Apr 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.48 | -2.01% | - |
| Apr 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.68 | -2.45% | - |
| Apr 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.92 | 2.00% | - |
| Apr 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.73 | 0.50% | - |
| Apr 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.68 | -1.49% | - |
| Apr 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.82 | -3.81% | - |
| Mar 31, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.21 | 0.96% | 1 |
| Mar 30, 2026 | 9.90 | 10.40 | 9.90 | 10.40 | 10.11 | 4.00% | 542 |
| Mar 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.73 | 1.01% | - |
| Mar 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.63 | 1.02% | - |
| Mar 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.53 | 0.51% | - |
| Mar 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.48 | 0.52% | - |
| Mar 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.43 | -0.51% | - |
| Mar 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.48 | -4.41% | - |
| Mar 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.92 | -5.56% | - |
| Mar 18, 2026 | 10.30 | 10.80 | 10.30 | 10.80 | 10.50 | 4.85% | 651 |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.02 | -6.36% | - |
| Mar 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.70 | - | - |
| Mar 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.70 | - | - |
| Mar 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.70 | -1.79% | - |
| Mar 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.89 | 0.90% | - |
| Mar 10, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.79 | -2.63% | - |
| Mar 9, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.09 | - | 11 |
| Mar 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.09 | 2.70% | - |
| Mar 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.79 | 2.78% | - |
| Mar 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | -3.57% | - |
| Mar 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.89 | -3.45% | - |
| Mar 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.28 | -0.85% | - |
| Feb 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.38 | 4.46% | - |
| Feb 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.89 | - | - |
| Feb 25, 2026 | 10.80 | 11.30 | 10.80 | 11.20 | 10.89 | - | 600 |
| Feb 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.89 | -5.88% | - |
| Feb 23, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.57 | 3.48% | 245 |
| Feb 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.18 | -4.96% | - |
| Feb 19, 2026 | 11.60 | 12.10 | 11.60 | 12.10 | 11.77 | 7.08% | 467 |
| Feb 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.99 | - | - |
| Feb 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.99 | -0.88% | - |
| Feb 16, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.09 | - | - |
| Feb 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.09 | -3.39% | - |
| Feb 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.48 | -6.35% | - |
| Feb 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.25 | 2.44% | - |