Adecco Group AG (AHEXY)
OTCMKTS
· Delayed Price · Currency is USD
14.71
+0.18 (1.24%)
Jun 27, 2025, 3:54 PM EDT
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.75 | 14.79 | 14.69 | 14.71 | 14.71 | 1.24% | 20,324 |
| Jun 26, 2025 | 14.33 | 14.56 | 14.33 | 14.53 | 14.53 | 3.86% | 32,607 |
| Jun 25, 2025 | 14.01 | 14.02 | 13.98 | 13.99 | 13.99 | -1.96% | 6,221 |
| Jun 24, 2025 | 14.17 | 14.32 | 14.14 | 14.27 | 14.27 | 4.16% | 8,021 |
| Jun 23, 2025 | 13.60 | 13.74 | 13.48 | 13.70 | 13.70 | -0.36% | 15,492 |
| Jun 20, 2025 | 13.83 | 13.88 | 13.74 | 13.75 | 13.75 | -4.75% | 32,818 |
| Jun 18, 2025 | 14.52 | 14.53 | 14.43 | 14.44 | 14.44 | 0.10% | 6,973 |
| Jun 17, 2025 | 14.58 | 14.60 | 14.42 | 14.42 | 14.42 | -0.48% | 14,642 |
| Jun 16, 2025 | 14.69 | 14.70 | 14.49 | 14.49 | 14.49 | 1.83% | 19,263 |
| Jun 13, 2025 | 14.30 | 14.35 | 14.20 | 14.23 | 14.23 | -2.67% | 19,337 |
| Jun 12, 2025 | 14.57 | 14.64 | 14.52 | 14.62 | 14.62 | 1.25% | 2,421 |
| Jun 11, 2025 | 14.64 | 14.64 | 14.43 | 14.44 | 14.44 | 1.55% | 7,539 |
| Jun 10, 2025 | 14.02 | 14.27 | 13.99 | 14.22 | 14.22 | 6.92% | 24,762 |
| Jun 9, 2025 | 13.45 | 13.55 | 13.26 | 13.30 | 13.30 | -0.82% | 10,859 |
| Jun 6, 2025 | 13.44 | 13.44 | 13.39 | 13.41 | 13.41 | -0.89% | 10,141 |
| Jun 5, 2025 | 13.60 | 13.60 | 13.47 | 13.53 | 13.53 | -1.24% | 21,253 |
| Jun 4, 2025 | 13.68 | 13.76 | 13.68 | 13.70 | 13.70 | -0.15% | 13,301 |
| Jun 3, 2025 | 13.51 | 13.75 | 13.50 | 13.72 | 13.72 | -1.22% | 21,826 |
| Jun 2, 2025 | 13.79 | 13.89 | 13.77 | 13.89 | 13.89 | -0.36% | 9,602 |
| 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 |