Skip to main content
logo
Adecco Group AG (LON:0QNM)
London flag London · Delayed Price · Currency is GBP · Price in CHF
22.14
+0.26 (1.18%)
Feb 12, 2026, 5:09 PM GMT

Adecco Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202622.2422.2422.2022.24-0.33%271
Feb 11, 202623.1823.9221.7222.1722.17-5.16%613,517
Feb 10, 202623.1223.6022.9023.3723.37-0.36%265,109
Feb 9, 202623.2024.1423.0423.4623.452.24%200,607
Feb 6, 202623.0023.0022.5022.9422.94-0.33%213,660
Feb 5, 202623.0023.1622.6823.0223.025.88%178,526
Feb 4, 202621.7023.0621.5621.7421.74-2.66%591,917
Feb 3, 202623.3023.3021.7022.3322.33-3.56%414,405
Feb 2, 202622.6823.3922.6223.1523.152.36%397,618
Jan 30, 202621.9022.6221.5422.6222.625.22%311,497
Jan 29, 202622.0622.0620.9421.5021.50-1.99%312,201
Jan 28, 202621.8822.6821.6621.9321.930.12%188,946
Jan 27, 202622.3622.4021.8821.9121.91-1.85%54,179
Jan 26, 202622.6022.6422.1222.3222.32-1.41%98,833
Jan 23, 202623.3623.3622.3622.6422.64-2.82%88,165
Jan 22, 202622.5223.4022.4623.3023.306.37%272,041
Jan 21, 202622.0022.3221.6521.9021.90-0.38%260,207
Jan 20, 202622.2222.7021.7421.9821.98-1.77%166,544
Jan 19, 202622.6022.6622.2422.3822.38-2.11%162,150
Jan 16, 202623.1823.2222.6222.8622.86-2.14%178,928
Jan 15, 202623.1823.3822.9823.3623.361.39%263,106
Jan 14, 202623.4023.4022.5423.0423.04-0.84%183,141
Jan 13, 202623.5023.5022.8623.2423.24-1.71%340,205
Jan 12, 202623.6623.6622.6623.6423.64-0.17%145,060
Jan 9, 202623.4624.0023.3023.6823.683.22%158,359
Jan 8, 202623.0623.2422.2222.9422.94-6.36%364,879
Jan 7, 202623.9624.7423.9024.5024.502.99%212,254
Jan 6, 202623.5423.9423.1923.7923.791.42%190,390
Jan 5, 202623.3423.5222.3823.4623.461.47%227,810
Dec 30, 202522.9823.3222.9823.1223.120.52%96,278
Dec 29, 202522.4223.0822.3823.0023.001.99%244,846
Dec 23, 202522.6622.6622.3822.5522.550.31%136,511
Dec 22, 202522.3422.7622.3422.4822.480.33%238,357
Dec 19, 202522.8822.9022.3322.4122.41-2.05%168,651
Dec 18, 202522.3822.8822.2822.8822.882.14%188,027
Dec 17, 202522.5222.7822.1422.4022.40-1.17%159,603
Dec 16, 202522.1822.9822.1722.6622.661.73%293,262
Dec 15, 202522.2622.6422.2222.2822.281.13%157,406
Dec 12, 202521.7622.1421.7222.0322.033.05%209,621
Dec 11, 202521.2021.6221.1821.3821.380.95%215,550
Dec 10, 202521.4821.4821.0421.1721.17-0.56%57,897
Dec 9, 202521.3821.5821.0021.2921.29-1.61%186,387
Dec 8, 202521.9822.0821.3021.6421.64-1.96%128,055
Dec 5, 202522.3722.5821.9622.0722.07-2.45%125,461
Dec 4, 202522.3422.9022.3422.6322.631.13%117,925
Dec 3, 202522.3222.5222.0022.3822.370.14%167,292
Dec 2, 202522.6022.8022.3322.3422.340.90%190,866
Dec 1, 202522.1922.5021.9422.1522.14-1.42%142,629
Nov 28, 202522.2022.5622.0222.4622.462.05%187,311
Nov 27, 202521.8122.2621.7022.0122.010.60%296,580