Skip to main content
logo
Adecco Group AG (LON:0QNM)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in CHF
22.34
-0.14 (-0.62%)
Nov 10, 2026, 4:19 PM GMT

LON:0QNM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202622.7222.7422.2022.3422.34-0.62%122,236
Nov 9, 202622.6822.6822.4422.4822.48-0.53%7,170
Nov 6, 202622.8423.0022.4622.6022.60-3.50%242,983
Nov 5, 202623.4223.6523.3023.4223.420.77%9,816
Nov 4, 202623.0223.3222.9623.2423.240.78%175,086
Nov 3, 202623.5023.5023.0023.0623.06-2.86%21,456
Nov 2, 202622.9223.7422.9223.7423.743.40%3,236
Oct 30, 202622.7823.2822.7822.9622.960.13%5,489
Oct 29, 202622.9623.1822.7822.9322.93-0.04%172,583
Oct 28, 202623.1423.1622.8822.9422.94-0.35%133,537
Oct 27, 202623.1823.1822.8623.0223.02-0.26%22,264
Oct 26, 202623.3023.3022.9623.0823.080.48%6,598
Oct 23, 202622.5623.0222.5622.9722.971.89%9,476
Oct 22, 202623.1823.1822.2622.5422.54-2.32%6,621
Oct 21, 202622.2423.5821.9823.0823.089.07%142,169
Oct 20, 202621.3821.3820.9621.1621.160.09%187,804
Oct 19, 202620.8621.1420.7321.1421.141.15%15,219
Oct 16, 202621.1021.4620.8620.9020.90-0.76%221,034
Oct 15, 202621.4021.7720.1521.0621.06-1.50%55,856
Oct 14, 202621.1421.9021.0421.3821.38-2.64%16,967
Oct 13, 202621.9022.2221.4021.9621.96-0.09%327,159
Oct 12, 202623.9423.9421.9621.9821.98-8.10%294,650
Oct 9, 202623.5024.1623.5023.9223.922.65%15,152
Oct 8, 202623.7423.9223.2223.3023.30-1.85%591,209
Oct 7, 202624.1824.2223.6223.7423.74-2.47%45,253
Oct 6, 202623.6424.3423.6024.3424.342.96%12,528
Oct 5, 202623.9823.9823.6223.6423.64-0.51%94,805
Oct 2, 202624.1024.1623.5623.7623.76-1.16%396,195
Oct 1, 202623.8024.6223.4224.0424.041.26%29,139
Sep 30, 202624.4424.5623.4023.7423.74-3.34%44,231
Sep 29, 202624.9024.9024.5424.5624.56-1.06%267,959
Sep 28, 202624.3024.8924.3024.8224.821.73%90,625
Sep 25, 202624.4224.5724.1624.4024.400.25%17,676
Sep 24, 202624.6024.7424.2124.3424.34-1.19%412,344
Sep 23, 202623.8824.8623.8124.6324.633.33%13,121
Sep 22, 202624.4824.4823.8223.8423.84-1.41%76,057
Sep 21, 202624.6024.7624.1824.1824.18-1.87%363,302
Sep 18, 202624.8025.1624.5524.6424.641.14%189,012
Sep 17, 202623.8024.4623.8024.3624.362.81%228,290
Sep 16, 202624.0624.0823.6223.7023.70-1.84%146,902
Sep 15, 202624.5024.5023.8824.1424.14-2.50%202,181
Sep 14, 202624.1024.9824.1024.7624.763.64%198,884
Sep 11, 202623.9424.1423.7023.8923.89-0.99%678,323
Sep 10, 202624.3024.3324.0024.1324.130.96%371,525
Sep 9, 202623.8824.1823.3223.9023.902.35%430,636
Sep 8, 202623.6823.6822.7623.3523.35-2.71%451,195
Sep 7, 202623.8824.0023.3824.0024.00-0.03%439,486
Sep 4, 202623.9824.1623.5824.0124.011.51%383,664
Sep 3, 202623.5623.9023.2523.6523.65-0.18%322,230
Sep 2, 202623.7823.8423.3323.6923.69-1.13%812,957