Adecco Group AG (AHEXY)
OTCMKTS
· Delayed Price · Currency is USD
12.80
+0.30 (2.40%)
Feb 21, 2025, 3:58 PM EST
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 12.88 | 12.88 | 12.75 | 12.80 | 12.80 | 2.40% | 110,458 |
| Feb 20, 2025 | 12.39 | 12.51 | 12.39 | 12.50 | 12.50 | 3.22% | 71,683 |
| Feb 19, 2025 | 12.06 | 12.12 | 12.03 | 12.11 | 12.11 | -1.70% | 57,701 |
| Feb 18, 2025 | 12.22 | 12.32 | 12.22 | 12.32 | 12.32 | 1.10% | 72,217 |
| Feb 14, 2025 | 12.24 | 12.28 | 12.17 | 12.19 | 12.19 | 0.46% | 42,263 |
| Feb 13, 2025 | 12.07 | 12.13 | 12.03 | 12.13 | 12.13 | 2.80% | 102,842 |
| Feb 12, 2025 | 11.76 | 11.88 | 11.75 | 11.80 | 11.80 | -2.32% | 79,710 |
| Feb 11, 2025 | 11.99 | 12.09 | 11.99 | 12.08 | 12.08 | 0.75% | 69,013 |
| Feb 10, 2025 | 11.97 | 12.04 | 11.95 | 11.99 | 11.99 | -0.42% | 145,641 |
| Feb 7, 2025 | 12.12 | 12.12 | 12.00 | 12.04 | 12.04 | -1.63% | 143,036 |
| Feb 6, 2025 | 12.19 | 12.26 | 12.17 | 12.24 | 12.24 | 2.09% | 88,225 |
| Feb 5, 2025 | 11.96 | 12.04 | 11.92 | 11.99 | 11.99 | -0.08% | 92,457 |
| Feb 4, 2025 | 11.91 | 12.03 | 11.88 | 12.00 | 12.00 | 1.10% | 130,908 |
| Feb 3, 2025 | 11.71 | 11.91 | 11.71 | 11.87 | 11.87 | -0.17% | 144,105 |
| Jan 31, 2025 | 12.01 | 12.06 | 11.86 | 11.89 | 11.89 | -2.06% | 83,153 |
| Jan 30, 2025 | 12.00 | 12.18 | 12.00 | 12.14 | 12.14 | -0.82% | 79,610 |
| Jan 29, 2025 | 12.19 | 12.27 | 12.16 | 12.24 | 12.24 | 0.82% | 72,795 |
| Jan 28, 2025 | 12.08 | 12.18 | 12.05 | 12.14 | 12.14 | -0.33% | 203,178 |
| Jan 27, 2025 | 12.11 | 12.22 | 12.11 | 12.18 | 12.18 | 2.35% | 172,620 |
| Jan 24, 2025 | 11.92 | 11.97 | 11.82 | 11.90 | 11.90 | 2.15% | 121,391 |
| Jan 23, 2025 | 11.63 | 11.72 | 11.60 | 11.65 | 11.65 | -0.26% | 109,519 |
| Jan 22, 2025 | 11.70 | 11.79 | 11.60 | 11.68 | 11.68 | -2.10% | 262,656 |
| Jan 21, 2025 | 11.85 | 11.97 | 11.85 | 11.93 | 11.93 | 1.14% | 223,071 |
| Jan 17, 2025 | 11.75 | 11.82 | 11.75 | 11.80 | 11.80 | 0.90% | 177,497 |
| Jan 16, 2025 | 11.50 | 11.70 | 11.49 | 11.69 | 11.69 | 1.26% | 164,916 |
| Jan 15, 2025 | 11.51 | 11.57 | 11.43 | 11.55 | 11.55 | 1.90% | 187,666 |
| Jan 14, 2025 | 11.31 | 11.44 | 11.25 | 11.33 | 11.33 | 0.44% | 356,252 |
| Jan 13, 2025 | 11.22 | 11.30 | 11.21 | 11.28 | 11.28 | 1.35% | 173,604 |
| Jan 10, 2025 | 11.17 | 11.23 | 11.08 | 11.13 | 11.13 | -8.02% | 379,346 |
| Jan 8, 2025 | 11.93 | 12.12 | 11.88 | 12.10 | 12.10 | -1.39% | 95,699 |
| Jan 7, 2025 | 12.40 | 12.41 | 12.22 | 12.27 | 12.27 | -0.57% | 358,297 |
| Jan 6, 2025 | 12.32 | 12.47 | 12.31 | 12.34 | 12.34 | 0.82% | 256,150 |
| Jan 3, 2025 | 12.32 | 12.32 | 12.18 | 12.24 | 12.24 | -0.65% | 147,362 |
| Jan 2, 2025 | 12.28 | 12.41 | 12.20 | 12.32 | 12.32 | 0.82% | 92,313 |
| Dec 31, 2024 | 12.17 | 12.33 | 12.17 | 12.22 | 12.22 | -0.65% | 134,706 |
| Dec 30, 2024 | 12.22 | 12.34 | 12.20 | 12.30 | 12.30 | 0.49% | 276,604 |
| Dec 27, 2024 | 12.26 | 12.32 | 12.22 | 12.24 | 12.24 | -1.29% | 166,764 |
| Dec 26, 2024 | 12.20 | 12.43 | 12.20 | 12.40 | 12.40 | 0.32% | 228,578 |
| Dec 24, 2024 | 12.20 | 12.38 | 12.20 | 12.36 | 12.36 | 0.90% | 169,149 |
| Dec 23, 2024 | 12.15 | 12.29 | 12.15 | 12.25 | 12.25 | 0.74% | 278,240 |
| Dec 20, 2024 | 12.07 | 12.28 | 12.07 | 12.16 | 12.16 | 1.76% | 302,560 |
| Dec 19, 2024 | 12.06 | 12.08 | 11.90 | 11.95 | 11.95 | -0.75% | 291,562 |
| Dec 18, 2024 | 12.48 | 12.53 | 12.03 | 12.04 | 12.04 | -4.68% | 211,542 |
| Dec 17, 2024 | 12.65 | 12.70 | 12.60 | 12.63 | 12.63 | -0.93% | 419,814 |
| Dec 16, 2024 | 12.74 | 12.84 | 12.70 | 12.75 | 12.75 | -0.23% | 416,286 |
| Dec 13, 2024 | 12.86 | 12.87 | 12.72 | 12.78 | 12.78 | -0.31% | 210,390 |
| Dec 12, 2024 | 12.98 | 13.12 | 12.82 | 12.82 | 12.82 | -4.97% | 150,299 |
| Dec 11, 2024 | 13.54 | 13.54 | 13.36 | 13.49 | 13.49 | -0.88% | 109,534 |
| Dec 10, 2024 | 13.65 | 13.77 | 13.58 | 13.61 | 13.61 | -1.45% | 161,884 |
| Dec 9, 2024 | 13.71 | 13.89 | 13.71 | 13.81 | 13.81 | 1.72% | 121,040 |
| Dec 6, 2024 | 13.53 | 13.63 | 13.49 | 13.58 | 13.58 | 2.31% | 170,391 |
| Dec 5, 2024 | 13.20 | 13.31 | 13.16 | 13.27 | 13.27 | -0.38% | 168,370 |
| Dec 4, 2024 | 13.33 | 13.40 | 13.28 | 13.32 | 13.32 | 1.22% | 112,008 |
| Dec 3, 2024 | 13.29 | 13.29 | 13.14 | 13.16 | 13.16 | -0.90% | 230,372 |
| Dec 2, 2024 | 13.23 | 13.30 | 13.18 | 13.28 | 13.28 | - | 158,335 |
| Nov 29, 2024 | 13.23 | 13.31 | 13.20 | 13.28 | 13.28 | -0.30% | 29,677 |
| Nov 27, 2024 | 13.22 | 13.32 | 13.22 | 13.32 | 13.32 | 2.86% | 83,019 |
| Nov 26, 2024 | 12.98 | 13.05 | 12.89 | 12.95 | 12.95 | -0.92% | 146,529 |
| Nov 25, 2024 | 12.97 | 13.20 | 12.97 | 13.07 | 13.07 | 2.19% | 149,741 |
| Nov 22, 2024 | 12.76 | 12.86 | 12.76 | 12.79 | 12.79 | -1.01% | 101,335 |
| Nov 21, 2024 | 12.83 | 13.00 | 12.83 | 12.92 | 12.92 | -2.20% | 175,525 |
| Nov 20, 2024 | 13.21 | 13.22 | 13.09 | 13.21 | 13.21 | -0.75% | 92,736 |
| Nov 19, 2024 | 13.31 | 13.43 | 13.28 | 13.31 | 13.31 | -1.11% | 178,325 |
| Nov 18, 2024 | 13.40 | 13.52 | 13.40 | 13.46 | 13.46 | 0.15% | 174,422 |
| Nov 15, 2024 | 13.47 | 13.51 | 13.42 | 13.44 | 13.44 | 1.36% | 256,285 |
| Nov 14, 2024 | 13.35 | 13.46 | 13.26 | 13.26 | 13.26 | -0.45% | 152,754 |
| Nov 13, 2024 | 13.39 | 13.42 | 13.29 | 13.32 | 13.32 | -2.20% | 195,707 |
| Nov 12, 2024 | 13.66 | 13.70 | 13.52 | 13.62 | 13.62 | -3.47% | 175,191 |
| Nov 11, 2024 | 14.25 | 14.31 | 14.10 | 14.11 | 14.11 | -0.14% | 167,517 |
| Nov 8, 2024 | 14.28 | 14.28 | 14.07 | 14.13 | 14.13 | -3.22% | 101,930 |
| Nov 7, 2024 | 14.79 | 14.80 | 14.51 | 14.60 | 14.60 | 1.25% | 98,521 |
| Nov 6, 2024 | 14.49 | 14.53 | 14.39 | 14.42 | 14.42 | -1.30% | 26,729 |
| Nov 5, 2024 | 14.50 | 14.74 | 14.45 | 14.61 | 14.61 | -6.35% | 83,112 |
| Nov 4, 2024 | 15.63 | 15.74 | 15.51 | 15.60 | 15.60 | 0.65% | 142,072 |
| Nov 1, 2024 | 15.54 | 15.55 | 15.46 | 15.50 | 15.50 | -0.83% | 96,345 |
| Oct 31, 2024 | 15.68 | 15.68 | 15.51 | 15.63 | 15.63 | -0.57% | 49,283 |
| Oct 30, 2024 | 15.76 | 15.84 | 15.68 | 15.72 | 15.72 | -0.82% | 49,010 |
| Oct 29, 2024 | 15.99 | 15.99 | 15.77 | 15.85 | 15.85 | -1.94% | 35,168 |
| Oct 28, 2024 | 16.03 | 16.23 | 15.98 | 16.16 | 16.16 | 0.33% | 64,524 |
| Oct 25, 2024 | 16.14 | 16.16 | 16.06 | 16.11 | 16.11 | -0.28% | 24,298 |
| Oct 24, 2024 | 16.22 | 16.26 | 16.12 | 16.16 | 16.16 | 0.78% | 50,658 |
| Oct 23, 2024 | 16.10 | 16.14 | 15.92 | 16.03 | 16.03 | -1.05% | 48,926 |
| Oct 22, 2024 | 16.31 | 16.31 | 16.16 | 16.20 | 16.20 | 0.62% | 34,727 |
| Oct 21, 2024 | 16.18 | 16.18 | 16.02 | 16.10 | 16.10 | -0.83% | 44,432 |
| Oct 18, 2024 | 16.22 | 16.27 | 16.20 | 16.24 | 16.24 | 1.85% | 26,855 |
| Oct 17, 2024 | 16.17 | 16.17 | 15.82 | 15.94 | 15.94 | -4.72% | 112,074 |
| Oct 16, 2024 | 16.74 | 16.87 | 16.72 | 16.73 | 16.73 | 1.70% | 31,336 |
| Oct 15, 2024 | 16.42 | 16.53 | 16.37 | 16.45 | 16.45 | 0.24% | 65,330 |
| Oct 14, 2024 | 16.22 | 16.41 | 16.22 | 16.41 | 16.41 | -0.42% | 88,246 |
| Oct 11, 2024 | 16.38 | 16.52 | 16.38 | 16.48 | 16.48 | 0.24% | 58,291 |
| Oct 10, 2024 | 16.35 | 16.47 | 16.35 | 16.44 | 16.44 | - | 24,700 |
| Oct 9, 2024 | 16.41 | 16.44 | 16.37 | 16.44 | 16.44 | 1.80% | 30,347 |
| Oct 8, 2024 | 16.22 | 16.26 | 16.12 | 16.15 | 16.15 | -0.77% | 52,017 |
| Oct 7, 2024 | 16.40 | 16.40 | 16.25 | 16.28 | 16.28 | 0.15% | 36,672 |
| Oct 4, 2024 | 16.29 | 16.29 | 16.10 | 16.25 | 16.25 | 0.12% | 33,428 |
| Oct 3, 2024 | 16.21 | 16.25 | 16.18 | 16.23 | 16.23 | -0.79% | 17,648 |
| Oct 2, 2024 | 16.20 | 16.39 | 16.18 | 16.36 | 16.36 | -0.97% | 43,084 |
| Oct 1, 2024 | 16.47 | 16.59 | 16.35 | 16.52 | 16.52 | -2.77% | 25,872 |
| Sep 30, 2024 | 16.98 | 17.01 | 16.92 | 16.99 | 16.99 | -2.07% | 13,430 |
| Sep 27, 2024 | 17.39 | 17.47 | 17.32 | 17.35 | 17.35 | 3.71% | 18,112 |