Adecco Group AG (AHEXY)
OTCMKTS
· Delayed Price · Currency is USD
15.42
-0.04 (-0.26%)
Mar 28, 2025, 3:02 PM EST
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.61 | 15.61 | 15.37 | 15.42 | 15.42 | -0.26% | 26,780 |
| Mar 27, 2025 | 15.32 | 15.51 | 15.30 | 15.46 | 15.46 | 1.24% | 47,541 |
| Mar 26, 2025 | 15.28 | 15.42 | 15.24 | 15.27 | 15.27 | 0.86% | 23,970 |
| Mar 25, 2025 | 15.31 | 15.31 | 15.13 | 15.14 | 15.14 | -0.13% | 46,629 |
| Mar 24, 2025 | 15.25 | 15.26 | 15.07 | 15.16 | 15.16 | 0.60% | 25,392 |
| Mar 21, 2025 | 15.37 | 15.37 | 14.95 | 15.07 | 15.07 | -5.58% | 18,598 |
| Mar 20, 2025 | 16.12 | 16.13 | 15.95 | 15.96 | 15.96 | -4.37% | 13,322 |
| Mar 19, 2025 | 16.69 | 16.77 | 16.62 | 16.69 | 16.69 | -0.95% | 17,354 |
| Mar 18, 2025 | 16.64 | 16.89 | 16.64 | 16.85 | 16.85 | 3.15% | 19,280 |
| Mar 17, 2025 | 16.29 | 16.37 | 16.24 | 16.34 | 16.34 | 1.98% | 26,180 |
| Mar 14, 2025 | 15.97 | 16.03 | 15.79 | 16.02 | 16.02 | 6.08% | 16,740 |
| Mar 13, 2025 | 15.13 | 15.15 | 15.06 | 15.10 | 15.10 | -1.11% | 27,410 |
| Mar 12, 2025 | 15.31 | 15.43 | 15.24 | 15.27 | 15.27 | 0.13% | 29,504 |
| Mar 11, 2025 | 15.17 | 15.33 | 15.10 | 15.25 | 15.25 | -1.10% | 34,247 |
| Mar 10, 2025 | 15.31 | 15.47 | 15.31 | 15.42 | 15.42 | -1.41% | 7,713 |
| Mar 7, 2025 | 15.54 | 15.67 | 15.49 | 15.64 | 15.64 | 0.51% | 14,109 |
| Mar 6, 2025 | 15.76 | 15.85 | 15.55 | 15.56 | 15.56 | 7.53% | 50,949 |
| Mar 5, 2025 | 14.14 | 14.50 | 14.14 | 14.47 | 14.47 | 7.19% | 42,673 |
| Mar 4, 2025 | 13.49 | 13.59 | 13.21 | 13.50 | 13.50 | -1.03% | 59,960 |
| Mar 3, 2025 | 13.85 | 13.85 | 13.49 | 13.64 | 13.64 | 1.56% | 89,768 |
| Feb 28, 2025 | 13.40 | 13.48 | 13.34 | 13.43 | 13.43 | -0.15% | 92,948 |
| Feb 27, 2025 | 13.50 | 13.62 | 13.45 | 13.45 | 13.45 | -5.41% | 25,837 |
| Feb 26, 2025 | 14.24 | 14.37 | 14.11 | 14.22 | 14.22 | 11.00% | 247,314 |
| Feb 25, 2025 | 12.98 | 13.00 | 12.72 | 12.81 | 12.81 | -1.00% | 47,142 |
| Feb 24, 2025 | 12.87 | 12.98 | 12.87 | 12.94 | 12.94 | 1.09% | 74,928 |
| 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 |