Adecco Group AG (AHEXY)
OTCMKTS
· Delayed Price · Currency is USD
13.94
+0.21 (1.53%)
May 30, 2025, 3:58 PM EDT
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 13.90 | 13.97 | 13.81 | 13.94 | 13.94 | 1.53% | 17,353 |
| May 29, 2025 | 13.68 | 13.75 | 13.55 | 13.73 | 13.73 | 0.66% | 7,503 |
| May 28, 2025 | 13.80 | 13.83 | 13.64 | 13.64 | 13.64 | -2.85% | 9,907 |
| May 27, 2025 | 14.06 | 14.09 | 13.95 | 14.04 | 14.04 | 2.86% | 22,439 |
| May 23, 2025 | 13.61 | 13.70 | 13.61 | 13.65 | 13.65 | -2.29% | 7,743 |
| May 22, 2025 | 13.91 | 14.03 | 13.91 | 13.97 | 13.97 | -0.78% | 15,523 |
| May 21, 2025 | 14.34 | 14.34 | 14.08 | 14.08 | 14.08 | -2.29% | 35,995 |
| May 20, 2025 | 14.31 | 14.44 | 14.31 | 14.41 | 14.41 | 2.49% | 44,825 |
| May 19, 2025 | 13.96 | 14.07 | 13.96 | 14.06 | 14.06 | 0.50% | 9,431 |
| May 16, 2025 | 13.95 | 14.03 | 13.94 | 13.99 | 13.99 | -1.24% | 6,681 |
| May 15, 2025 | 14.03 | 14.24 | 14.03 | 14.17 | 14.17 | 0.04% | 14,366 |
| May 14, 2025 | 14.30 | 14.30 | 14.16 | 14.16 | 14.16 | -2.07% | 4,269 |
| May 13, 2025 | 14.50 | 14.51 | 14.42 | 14.46 | 14.46 | 0.14% | 16,154 |
| May 12, 2025 | 14.36 | 14.48 | 14.32 | 14.44 | 14.44 | 3.59% | 13,296 |
| May 9, 2025 | 13.85 | 13.96 | 13.85 | 13.94 | 13.94 | 0.65% | 19,624 |
| May 8, 2025 | 13.87 | 14.03 | 13.76 | 13.85 | 13.85 | 10.18% | 51,440 |
| May 7, 2025 | 12.68 | 12.70 | 12.49 | 12.57 | 12.57 | -1.57% | 32,742 |
| May 6, 2025 | 12.70 | 12.82 | 12.67 | 12.77 | 12.77 | 0.39% | 22,866 |
| May 5, 2025 | 12.83 | 12.89 | 12.72 | 12.72 | 12.72 | -2.90% | 21,829 |
| May 2, 2025 | 13.06 | 13.13 | 13.03 | 13.10 | 13.10 | 1.22% | 8,508 |
| 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 |