Adecco Group AG (FRA:ADIA)
Germany · Delayed Price · Currency is EUR 12.60
+0.20 (1.61%)
At close: Aug 26, 2026
FRA:ADIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Aug 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Aug 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | - |
| Aug 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Aug 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Aug 14, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Aug 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Aug 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Aug 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Aug 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 5.08% | - |
| Aug 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Aug 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Aug 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Aug 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.39% | - |
| Aug 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Jul 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Jul 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Jul 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.88% | - |
| Jul 28, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Jul 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Jul 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 8.49% | - |
| Jul 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Jul 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Jul 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6.93% | - |
| Jul 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 7.45% | - |
| Jul 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jul 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| Jul 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 6.01% | - |
| Jul 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.98% | - |
| Jul 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Jul 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| Jul 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Jul 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Jul 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Jul 3, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 4.32% | - |
| Jul 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 1, 2026 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 1.25% | 508 |
| Jun 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jun 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Jun 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jun 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Jun 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Jun 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Jun 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.96% | - |
| Jun 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Jun 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |