Skip to main content
logo
Adecco Group AG (LON:0QNM)
London flag London · Delayed Price · Currency is GBP · Price in CHF
24.40
-0.06 (-0.25%)
Sep 25, 2026, 4:19 PM GMT

LON:0QNM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202624.4224.5724.1624.4024.400.25%17,607
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
Sep 1, 202624.0024.1523.7223.9623.96-0.39%244,715
Aug 31, 202624.4224.4824.0624.0624.06-1.22%438,832
Aug 28, 202624.3024.6324.3024.3524.350.80%246,789
Aug 27, 202624.0824.1823.8224.1624.16-0.66%196,061
Aug 26, 202624.2424.4724.0824.3224.320.59%321,050
Aug 25, 202623.7224.1823.6424.1824.181.97%285,352
Aug 24, 202623.3223.7423.1823.7123.710.27%205,728
Aug 21, 202623.5023.8223.2823.6423.64-0.23%81,056
Aug 20, 202623.1023.7823.1023.7023.700.46%101,200
Aug 19, 202622.9423.9022.9423.5923.592.39%631,350
Aug 18, 202623.2623.3222.8423.0423.04-1.41%136,126
Aug 17, 202623.3423.5423.1423.3723.37-2.34%57,335
Aug 14, 202623.5024.0223.5023.9323.932.77%173,166
Aug 13, 202623.1223.3623.1223.2823.28-0.20%139,075
Aug 12, 202623.4023.4822.9823.3323.33-2.64%1,039,258
Aug 11, 202624.0024.1623.6223.9623.960.69%756,395
Aug 10, 202623.9624.1623.6923.8023.800.99%520,907
Aug 7, 202623.1823.7022.3423.5723.574.09%896,127
Aug 6, 202622.2823.0022.0022.6422.64-4.08%969,848
Aug 5, 202623.6824.0423.4223.6123.610.13%1,185,687
Aug 4, 202623.2523.7223.1023.5823.570.84%157,669
Aug 3, 202622.4823.7222.4823.3823.383.88%347,486
Jul 31, 202623.1623.1622.4022.5122.50-1.28%406,810
Jul 30, 202623.5023.7222.8022.8022.80-2.71%205,341
Jul 29, 202623.8024.0223.4023.4323.432.02%732,391
Jul 28, 202622.8224.0022.7622.9722.972.90%771,214
Jul 27, 202622.1022.7822.1022.3222.322.81%693,908
Jul 24, 202621.8622.0221.4621.7121.71-1.19%240,642
Jul 23, 202621.8022.3121.5421.9721.97-0.13%274,121
Jul 22, 202620.3022.1820.2622.0022.009.46%1,611,277
Jul 21, 202620.2820.2819.8920.1020.10-1.20%391,176
Jul 20, 202620.6020.6520.1220.3420.34-0.29%1,700,362