Adecco Group AG (FRA:ADIA)
Germany · Delayed Price · Currency is EUR 8.95
+0.05 (0.56%)
Last updated: Jun 2, 2026, 8:11 AM CET
FRA:ADIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| May 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 3.51% | - |
| May 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| May 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| May 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| May 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| May 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| May 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 19, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 4.40% | 400 |
| May 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| May 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| May 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -16.84% | - |
| May 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| May 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| May 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| May 8, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| May 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | - |
| May 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| May 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| May 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.23% | - |
| Apr 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Apr 29, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -1.06% | 1,500 |
| Apr 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Apr 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | - |
| Apr 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| 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 | -2.09% | - |
| 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 | 10.12 | 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 | 9.44 | -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% | - |