Skip to main content
Adecco Group AG (AHEXY)
OTCMKTS · Delayed Price · Currency is USD
11.72
-0.21 (-1.76%)
Jan 22, 2025, 11:26 AM EST

Adecco Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202511.8511.9711.8511.9311.931.14%223,071
Jan 17, 202511.7511.8211.7511.8011.800.90%177,497
Jan 16, 202511.5011.7011.4911.6911.691.26%164,916
Jan 15, 202511.5111.5711.4311.5511.551.90%187,666
Jan 14, 202511.3111.4411.2511.3311.330.44%356,252
Jan 13, 202511.2211.3011.2111.2811.281.35%173,604
Jan 10, 202511.1711.2311.0811.1311.13-8.02%379,346
Jan 8, 202511.9312.1211.8812.1012.10-1.39%95,699
Jan 7, 202512.4012.4112.2212.2712.27-0.57%358,297
Jan 6, 202512.3212.4712.3112.3412.340.82%256,150
Jan 3, 202512.3212.3212.1812.2412.24-0.65%147,362
Jan 2, 202512.2812.4112.2012.3212.320.82%92,313
Dec 31, 202412.1712.3312.1712.2212.22-0.65%134,706
Dec 30, 202412.2212.3412.2012.3012.300.49%276,604
Dec 27, 202412.2612.3212.2212.2412.24-1.29%166,764
Dec 26, 202412.2012.4312.2012.4012.400.32%228,578
Dec 24, 202412.2012.3812.2012.3612.360.90%169,149
Dec 23, 202412.1512.2912.1512.2512.250.74%278,240
Dec 20, 202412.0712.2812.0712.1612.161.76%302,560
Dec 19, 202412.0612.0811.9011.9511.95-0.75%291,562
Dec 18, 202412.4812.5312.0312.0412.04-4.68%211,542
Dec 17, 202412.6512.7012.6012.6312.63-0.93%419,814
Dec 16, 202412.7412.8412.7012.7512.75-0.23%416,286
Dec 13, 202412.8612.8712.7212.7812.78-0.31%210,390
Dec 12, 202412.9813.1212.8212.8212.82-4.97%150,299
Dec 11, 202413.5413.5413.3613.4913.49-0.88%109,534
Dec 10, 202413.6513.7713.5813.6113.61-1.45%161,884
Dec 9, 202413.7113.8913.7113.8113.811.72%121,040
Dec 6, 202413.5313.6313.4913.5813.582.31%170,391
Dec 5, 202413.2013.3113.1613.2713.27-0.38%168,370
Dec 4, 202413.3313.4013.2813.3213.321.22%112,008
Dec 3, 202413.2913.2913.1413.1613.16-0.90%230,372
Dec 2, 202413.2313.3013.1813.2813.28-158,335
Nov 29, 202413.2313.3113.2013.2813.28-0.30%29,677
Nov 27, 202413.2213.3213.2213.3213.322.86%83,019
Nov 26, 202412.9813.0512.8912.9512.95-0.92%146,529
Nov 25, 202412.9713.2012.9713.0713.072.19%149,741
Nov 22, 202412.7612.8612.7612.7912.79-1.01%101,335
Nov 21, 202412.8313.0012.8312.9212.92-2.20%175,525
Nov 20, 202413.2113.2213.0913.2113.21-0.75%92,736
Nov 19, 202413.3113.4313.2813.3113.31-1.11%178,325
Nov 18, 202413.4013.5213.4013.4613.460.15%174,422
Nov 15, 202413.4713.5113.4213.4413.441.36%256,285
Nov 14, 202413.3513.4613.2613.2613.26-0.45%152,754
Nov 13, 202413.3913.4213.2913.3213.32-2.20%195,707
Nov 12, 202413.6613.7013.5213.6213.62-3.47%175,191
Nov 11, 202414.2514.3114.1014.1114.11-0.14%167,517
Nov 8, 202414.2814.2814.0714.1314.13-3.22%101,930
Nov 7, 202414.7914.8014.5114.6014.601.25%98,521
Nov 6, 202414.4914.5314.3914.4214.42-1.30%26,729
Nov 5, 202414.5014.7414.4514.6114.61-6.35%83,112
Nov 4, 202415.6315.7415.5115.6015.600.65%142,072
Nov 1, 202415.5415.5515.4615.5015.50-0.83%96,345
Oct 31, 202415.6815.6815.5115.6315.63-0.57%49,283
Oct 30, 202415.7615.8415.6815.7215.72-0.82%49,010
Oct 29, 202415.9915.9915.7715.8515.85-1.94%35,168
Oct 28, 202416.0316.2315.9816.1616.160.33%64,524
Oct 25, 202416.1416.1616.0616.1116.11-0.28%24,298
Oct 24, 202416.2216.2616.1216.1616.160.78%50,658
Oct 23, 202416.1016.1415.9216.0316.03-1.05%48,926
Oct 22, 202416.3116.3116.1616.2016.200.62%34,727
Oct 21, 202416.1816.1816.0216.1016.10-0.83%44,432
Oct 18, 202416.2216.2716.2016.2416.241.85%26,855
Oct 17, 202416.1716.1715.8215.9415.94-4.72%112,074
Oct 16, 202416.7416.8716.7216.7316.731.70%31,336
Oct 15, 202416.4216.5316.3716.4516.450.24%65,330
Oct 14, 202416.2216.4116.2216.4116.41-0.42%88,246
Oct 11, 202416.3816.5216.3816.4816.480.24%58,291
Oct 10, 202416.3516.4716.3516.4416.44-24,700
Oct 9, 202416.4116.4416.3716.4416.441.80%30,347
Oct 8, 202416.2216.2616.1216.1516.15-0.77%52,017
Oct 7, 202416.4016.4016.2516.2816.280.15%36,672
Oct 4, 202416.2916.2916.1016.2516.250.12%33,428
Oct 3, 202416.2116.2516.1816.2316.23-0.79%17,648
Oct 2, 202416.2016.3916.1816.3616.36-0.97%43,084
Oct 1, 202416.4716.5916.3516.5216.52-2.77%25,872
Sep 30, 202416.9817.0116.9216.9916.99-2.07%13,430
Sep 27, 202417.3917.4717.3217.3517.353.71%18,112
Sep 26, 202416.7516.7716.6116.7316.733.40%27,259
Sep 25, 202416.2116.2416.0816.1816.18-1.70%12,584
Sep 24, 202416.4216.4716.3216.4616.460.45%18,682
Sep 23, 202416.3816.4016.3316.3916.39-0.75%45,241
Sep 20, 202416.6016.6016.4916.5116.51-2.60%18,737
Sep 19, 202416.9316.9816.8916.9516.952.60%14,370
Sep 18, 202416.4716.7216.4416.5216.521.85%11,573
Sep 17, 202416.3616.5016.2116.2216.221.31%27,774
Sep 16, 202416.0216.0515.9416.0116.010.50%83,822
Sep 13, 202415.9715.9915.9215.9315.931.21%48,378
Sep 12, 202415.6715.7415.5815.7415.740.13%47,535
Sep 11, 202415.6815.7415.5915.7215.720.13%132,898
Sep 10, 202415.7915.7915.5915.7015.70-2.55%233,695
Sep 9, 202416.1216.2116.0716.1116.11-51,910
Sep 6, 202416.4916.5216.1116.1116.11-4.28%38,419
Sep 5, 202417.0617.1016.7816.8316.830.60%16,349
Sep 4, 202416.6216.7816.5616.7316.73-0.12%33,067
Sep 3, 202416.7816.8916.7016.7516.75-1.47%13,159
Aug 30, 202417.0217.0716.9117.0017.00-1.45%16,787
Aug 29, 202417.1217.2517.1017.2517.250.12%5,943
Aug 28, 202417.2317.3017.1817.2317.23-0.46%44,416
Aug 27, 202417.3017.3417.2417.3117.310.87%12,060