Adecco Group AG (AHEXY)
OTCMKTS · Delayed Price · Currency is USD
14.32
-0.95 (-6.22%)
Feb 11, 2026, 12:08 PM EST
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 14.10 | 14.39 | 14.10 | 14.39 | 14.39 | -5.76% | 12,611 |
| Feb 10, 2026 | 15.14 | 15.36 | 15.14 | 15.27 | 15.27 | 1.66% | 7,747 |
| Feb 9, 2026 | 15.27 | 15.27 | 14.97 | 15.02 | 15.02 | 1.49% | 8,121 |
| Feb 6, 2026 | 14.76 | 14.80 | 14.75 | 14.80 | 14.80 | 0.61% | 6,831 |
| Feb 5, 2026 | 14.79 | 14.82 | 14.71 | 14.71 | 14.71 | 0.46% | 3,835 |
| Feb 4, 2026 | 14.64 | 14.74 | 14.57 | 14.64 | 14.64 | 5.57% | 21,091 |
| Feb 3, 2026 | 14.01 | 14.01 | 13.80 | 13.87 | 13.87 | -6.66% | 17,973 |
| Feb 2, 2026 | 14.83 | 14.96 | 14.77 | 14.86 | 14.86 | 1.99% | 15,714 |
| Jan 30, 2026 | 14.12 | 14.60 | 14.12 | 14.57 | 14.57 | 3.74% | 20,616 |
| Jan 29, 2026 | 13.81 | 14.07 | 13.79 | 14.05 | 14.05 | -0.39% | 5,824 |
| Jan 28, 2026 | 14.33 | 14.33 | 14.06 | 14.10 | 14.10 | -0.84% | 18,305 |
| Jan 27, 2026 | 14.27 | 14.27 | 14.18 | 14.22 | 14.22 | -0.56% | 7,027 |
| Jan 26, 2026 | 14.24 | 14.33 | 14.24 | 14.30 | 14.30 | -1.38% | 4,765 |
| Jan 23, 2026 | 14.14 | 14.50 | 14.14 | 14.50 | 14.50 | -0.62% | 1,601 |
| Jan 22, 2026 | 14.48 | 14.68 | 14.48 | 14.59 | 14.59 | 3.70% | 3,609 |
| Jan 21, 2026 | 14.05 | 14.12 | 13.96 | 14.07 | 14.07 | 1.99% | 14,697 |
| Jan 20, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | -2.92% | 36,667 |
| Jan 16, 2026 | 14.31 | 14.31 | 14.15 | 14.21 | 14.21 | -1.46% | 12,125 |
| Jan 15, 2026 | 14.49 | 14.51 | 14.40 | 14.42 | 14.42 | 0.07% | 9,580 |
| Jan 14, 2026 | 14.21 | 14.41 | 14.21 | 14.41 | 14.41 | -0.62% | 7,554 |
| Jan 13, 2026 | 14.56 | 14.56 | 14.46 | 14.50 | 14.50 | -0.59% | 11,782 |
| Jan 12, 2026 | 14.46 | 14.63 | 14.36 | 14.59 | 14.59 | -1.31% | 4,413 |
| Jan 9, 2026 | 14.78 | 14.83 | 14.75 | 14.78 | 14.78 | 1.72% | 10,059 |
| Jan 8, 2026 | 14.48 | 14.53 | 14.48 | 14.53 | 14.53 | -3.75% | 6,393 |
| Jan 7, 2026 | 15.18 | 15.18 | 15.09 | 15.10 | 15.10 | 0.81% | 4,443 |
| Jan 6, 2026 | 14.90 | 14.98 | 14.90 | 14.98 | 14.98 | 1.11% | 6,893 |
| Jan 5, 2026 | 14.44 | 14.87 | 14.44 | 14.81 | 14.81 | 0.82% | 7,380 |
| Jan 2, 2026 | 14.61 | 14.69 | 14.52 | 14.69 | 14.69 | 1.52% | 12,113 |
| Dec 31, 2025 | 14.45 | 14.48 | 14.45 | 14.47 | 14.47 | -0.19% | 2,136 |
| Dec 30, 2025 | 14.61 | 14.64 | 14.50 | 14.50 | 14.50 | 0.06% | 3,089 |
| Dec 29, 2025 | 14.51 | 14.55 | 14.49 | 14.49 | 14.49 | 2.09% | 7,315 |
| Dec 26, 2025 | 14.17 | 14.27 | 14.17 | 14.19 | 14.19 | 0.20% | 3,642 |
| Dec 24, 2025 | 14.16 | 14.19 | 14.15 | 14.17 | 14.17 | 0.03% | 1,297 |
| Dec 23, 2025 | 14.15 | 14.18 | 14.13 | 14.16 | 14.16 | -0.30% | 2,531 |
| Dec 22, 2025 | 14.22 | 14.22 | 14.17 | 14.20 | 14.20 | 1.31% | 3,190 |
| Dec 19, 2025 | 14.00 | 14.09 | 14.00 | 14.02 | 14.02 | -1.82% | 6,802 |
| Dec 18, 2025 | 14.18 | 14.32 | 14.18 | 14.28 | 14.28 | 2.00% | 9,678 |
| Dec 17, 2025 | 13.99 | 14.03 | 13.97 | 14.00 | 14.00 | -1.56% | 2,923 |
| Dec 16, 2025 | 14.21 | 14.24 | 14.18 | 14.22 | 14.22 | 2.24% | 10,213 |
| Dec 15, 2025 | 14.04 | 14.06 | 13.87 | 13.91 | 13.91 | 0.54% | 4,400 |
| Dec 12, 2025 | 13.71 | 13.88 | 13.71 | 13.84 | 13.84 | 2.38% | 7,469 |
| Dec 11, 2025 | 13.51 | 13.54 | 13.51 | 13.51 | 13.51 | 2.30% | 6,166 |
| Dec 10, 2025 | 13.12 | 13.22 | 13.04 | 13.21 | 13.21 | -0.45% | 15,880 |
| Dec 9, 2025 | 13.09 | 13.34 | 13.09 | 13.27 | 13.27 | 1.10% | 7,727 |
| Dec 8, 2025 | 13.35 | 13.36 | 13.12 | 13.13 | 13.13 | -3.34% | 7,862 |
| Dec 5, 2025 | 13.62 | 13.67 | 13.57 | 13.58 | 13.58 | -2.93% | 3,425 |
| Dec 4, 2025 | 14.08 | 14.08 | 13.99 | 13.99 | 13.99 | 0.72% | 6,210 |
| Dec 3, 2025 | 13.86 | 13.89 | 13.86 | 13.89 | 13.89 | -0.22% | 1,333 |
| Dec 2, 2025 | 13.95 | 13.95 | 13.85 | 13.92 | 13.92 | 0.51% | 3,008 |
| Dec 1, 2025 | 13.76 | 13.97 | 13.63 | 13.85 | 13.85 | -0.14% | 14,124 |