Adecco Group AG (AHEXY)
OTCMKTS · Delayed Price · Currency is USD
16.64
+0.45 (2.78%)
Jul 25, 2025, 11:33 AM EDT
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 16.27 | 16.33 | 16.17 | 16.19 | 16.19 | 0.06% | 8,746 |
| Jul 23, 2025 | 15.91 | 16.20 | 15.91 | 16.18 | 16.18 | 2.47% | 11,938 |
| Jul 22, 2025 | 15.76 | 15.81 | 15.76 | 15.79 | 15.79 | -0.57% | 1,333 |
| Jul 21, 2025 | 15.93 | 16.01 | 15.87 | 15.88 | 15.88 | -1.06% | 7,907 |
| Jul 18, 2025 | 16.16 | 16.16 | 16.04 | 16.05 | 16.05 | 1.26% | 6,584 |
| Jul 17, 2025 | 16.18 | 16.18 | 15.75 | 15.85 | 15.85 | -0.16% | 23,745 |
| Jul 16, 2025 | 15.73 | 15.90 | 15.70 | 15.88 | 15.88 | 0.92% | 7,461 |
| Jul 15, 2025 | 16.07 | 16.11 | 15.73 | 15.73 | 15.73 | - | 294,517 |
| Jul 14, 2025 | 15.74 | 15.78 | 15.70 | 15.73 | 15.73 | -0.19% | 3,707 |
| Jul 11, 2025 | 15.86 | 15.87 | 15.76 | 15.76 | 15.76 | -2.96% | 8,658 |
| Jul 10, 2025 | 16.22 | 16.25 | 16.22 | 16.24 | 16.24 | 1.31% | 5,430 |
| Jul 9, 2025 | 16.19 | 16.19 | 15.85 | 16.03 | 16.03 | 1.46% | 8,099 |
| Jul 8, 2025 | 15.66 | 15.86 | 15.64 | 15.80 | 15.80 | 2.46% | 13,046 |
| Jul 7, 2025 | 15.57 | 15.58 | 15.40 | 15.42 | 15.42 | -1.81% | 4,192 |
| Jul 3, 2025 | 15.88 | 15.89 | 15.67 | 15.70 | 15.70 | 0.09% | 11,533 |
| Jul 2, 2025 | 15.43 | 15.69 | 15.43 | 15.69 | 15.69 | 4.74% | 6,308 |
| Jul 1, 2025 | 14.86 | 15.02 | 14.86 | 14.98 | 14.98 | 1.20% | 6,558 |
| Jun 30, 2025 | 14.73 | 14.81 | 14.73 | 14.80 | 14.80 | 0.63% | 2,814 |
| 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 |