Adecco Group AG (AHEXY)
OTCMKTS
· Delayed Price · Currency is USD
13.01
+0.01 (0.04%)
Apr 30, 2025, 4:00 PM EDT
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 12.92 | 13.10 | 12.92 | 12.94 | 12.94 | -0.48% | 21,317 |
| Apr 30, 2025 | 12.77 | 13.04 | 12.77 | 13.01 | 13.01 | -0.34% | 16,585 |
| Apr 29, 2025 | 13.03 | 13.12 | 12.99 | 13.05 | 13.05 | -1.66% | 18,300 |
| Apr 28, 2025 | 13.02 | 13.32 | 13.02 | 13.27 | 13.27 | 1.22% | 19,641 |
| Apr 25, 2025 | 12.96 | 13.11 | 12.94 | 13.11 | 13.11 | -0.53% | 10,547 |
| Apr 24, 2025 | 13.06 | 13.18 | 12.94 | 13.18 | 13.18 | -2.91% | 41,884 |
| Apr 23, 2025 | 13.70 | 13.97 | 13.53 | 13.58 | 12.99 | 2.45% | 14,153 |
| Apr 22, 2025 | 13.18 | 13.40 | 13.18 | 13.25 | 12.68 | 2.51% | 47,816 |
| Apr 21, 2025 | 13.23 | 13.23 | 12.78 | 12.93 | 12.37 | -1.41% | 31,139 |
| Apr 17, 2025 | 13.07 | 13.34 | 12.99 | 13.11 | 12.54 | -0.91% | 27,260 |
| Apr 16, 2025 | 13.39 | 13.44 | 13.18 | 13.23 | 12.66 | -1.05% | 52,319 |
| Apr 15, 2025 | 13.63 | 13.63 | 13.37 | 13.37 | 12.79 | -0.15% | 41,829 |
| Apr 14, 2025 | 13.38 | 13.55 | 13.29 | 13.39 | 12.81 | 1.36% | 69,940 |
| Apr 11, 2025 | 13.10 | 13.28 | 12.95 | 13.21 | 12.64 | 0.76% | 31,399 |
| Apr 10, 2025 | 13.08 | 13.16 | 12.78 | 13.11 | 12.54 | 1.08% | 70,938 |
| Apr 9, 2025 | 12.25 | 13.28 | 12.19 | 12.97 | 12.41 | 5.70% | 85,210 |
| Apr 8, 2025 | 12.86 | 12.86 | 12.21 | 12.27 | 11.74 | -1.68% | 110,432 |
| Apr 7, 2025 | 12.23 | 13.07 | 12.19 | 12.48 | 11.94 | -5.02% | 67,385 |
| Apr 4, 2025 | 13.27 | 13.53 | 13.14 | 13.14 | 12.57 | -7.53% | 45,706 |
| Apr 3, 2025 | 14.36 | 14.39 | 14.21 | 14.21 | 13.60 | -4.89% | 15,423 |
| Apr 2, 2025 | 14.90 | 15.00 | 14.82 | 14.94 | 14.29 | -1.71% | 32,431 |
| Apr 1, 2025 | 15.11 | 15.23 | 15.11 | 15.20 | 14.54 | 1.60% | 22,859 |
| Mar 31, 2025 | 14.85 | 15.02 | 14.80 | 14.96 | 14.31 | -2.98% | 22,384 |
| Mar 28, 2025 | 15.61 | 15.61 | 15.37 | 15.42 | 14.75 | -0.26% | 26,780 |
| Mar 27, 2025 | 15.32 | 15.51 | 15.30 | 15.46 | 14.79 | 1.24% | 47,541 |
| Mar 26, 2025 | 15.28 | 15.42 | 15.24 | 15.27 | 14.61 | 0.86% | 23,970 |
| Mar 25, 2025 | 15.31 | 15.31 | 15.13 | 15.14 | 14.49 | -0.13% | 46,629 |
| Mar 24, 2025 | 15.25 | 15.26 | 15.07 | 15.16 | 14.51 | 0.60% | 25,392 |
| Mar 21, 2025 | 15.37 | 15.37 | 14.95 | 15.07 | 14.42 | -5.58% | 18,598 |
| Mar 20, 2025 | 16.12 | 16.13 | 15.95 | 15.96 | 15.27 | -4.37% | 13,322 |
| Mar 19, 2025 | 16.69 | 16.77 | 16.62 | 16.69 | 15.97 | -0.95% | 17,354 |
| Mar 18, 2025 | 16.64 | 16.89 | 16.64 | 16.85 | 16.12 | 3.15% | 19,280 |
| Mar 17, 2025 | 16.29 | 16.37 | 16.24 | 16.34 | 15.63 | 1.98% | 26,180 |
| Mar 14, 2025 | 15.97 | 16.03 | 15.79 | 16.02 | 15.33 | 6.08% | 16,740 |
| Mar 13, 2025 | 15.13 | 15.15 | 15.06 | 15.10 | 14.45 | -1.11% | 27,410 |
| Mar 12, 2025 | 15.31 | 15.43 | 15.24 | 15.27 | 14.61 | 0.13% | 29,504 |
| Mar 11, 2025 | 15.17 | 15.33 | 15.10 | 15.25 | 14.59 | -1.10% | 34,247 |
| Mar 10, 2025 | 15.31 | 15.47 | 15.31 | 15.42 | 14.75 | -1.41% | 7,713 |
| Mar 7, 2025 | 15.54 | 15.67 | 15.49 | 15.64 | 14.96 | 0.51% | 14,109 |
| Mar 6, 2025 | 15.76 | 15.85 | 15.55 | 15.56 | 14.89 | 7.53% | 50,949 |
| Mar 5, 2025 | 14.14 | 14.50 | 14.14 | 14.47 | 13.85 | 7.19% | 42,673 |
| Mar 4, 2025 | 13.49 | 13.59 | 13.21 | 13.50 | 12.92 | -1.03% | 59,960 |
| Mar 3, 2025 | 13.85 | 13.85 | 13.49 | 13.64 | 13.05 | 1.56% | 89,768 |
| Feb 28, 2025 | 13.40 | 13.48 | 13.34 | 13.43 | 12.85 | -0.15% | 92,948 |
| Feb 27, 2025 | 13.50 | 13.62 | 13.45 | 13.45 | 12.87 | -5.41% | 25,837 |
| Feb 26, 2025 | 14.24 | 14.37 | 14.11 | 14.22 | 13.61 | 11.00% | 247,314 |
| Feb 25, 2025 | 12.98 | 13.00 | 12.72 | 12.81 | 12.26 | -1.00% | 47,142 |
| Feb 24, 2025 | 12.87 | 12.98 | 12.87 | 12.94 | 12.38 | 1.09% | 74,928 |
| Feb 21, 2025 | 12.88 | 12.88 | 12.75 | 12.80 | 12.25 | 2.40% | 110,458 |
| Feb 20, 2025 | 12.39 | 12.51 | 12.39 | 12.50 | 11.96 | 3.22% | 71,683 |