Adecco Group AG (AHEXY)
OTCMKTS · Delayed Price · Currency is USD
14.12
-0.01 (-0.07%)
Sep 12, 2025, 3:59 PM EDT
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 14.18 | 14.18 | 14.05 | 14.13 | 14.13 | 0.89% | 4,018 |
| Sep 10, 2025 | 14.06 | 14.11 | 14.00 | 14.01 | 14.01 | -1.23% | 3,432 |
| Sep 9, 2025 | 14.44 | 14.45 | 14.18 | 14.18 | 14.18 | -1.39% | 4,305 |
| Sep 8, 2025 | 14.40 | 14.40 | 14.35 | 14.38 | 14.38 | -1.71% | 2,936 |
| Sep 5, 2025 | 14.63 | 14.69 | 14.58 | 14.63 | 14.63 | -4.07% | 3,417 |
| Sep 4, 2025 | 15.24 | 15.26 | 15.19 | 15.25 | 15.25 | 0.73% | 5,906 |
| Sep 3, 2025 | 15.17 | 15.22 | 15.12 | 15.14 | 15.14 | 1.47% | 3,673 |
| Sep 2, 2025 | 15.00 | 15.00 | 14.91 | 14.92 | 14.92 | -6.34% | 16,089 |
| Aug 29, 2025 | 15.86 | 15.97 | 15.86 | 15.93 | 15.93 | 0.50% | 2,954 |
| Aug 28, 2025 | 15.86 | 15.89 | 15.85 | 15.85 | 15.85 | 0.34% | 1,926 |
| Aug 27, 2025 | 15.79 | 15.80 | 15.79 | 15.80 | 15.80 | -1.58% | 772 |
| Aug 26, 2025 | 16.01 | 16.05 | 16.01 | 16.05 | 16.05 | -2.37% | 1,760 |
| Aug 25, 2025 | 16.61 | 16.61 | 16.43 | 16.44 | 16.44 | -1.50% | 1,838 |
| Aug 22, 2025 | 16.53 | 16.73 | 16.53 | 16.69 | 16.69 | 3.57% | 3,051 |
| Aug 21, 2025 | 16.24 | 16.24 | 16.05 | 16.11 | 16.11 | -1.80% | 2,389 |
| Aug 20, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | 689 |
| Aug 19, 2025 | 16.40 | 16.48 | 16.40 | 16.41 | 16.41 | 3.08% | 6,957 |
| Aug 18, 2025 | 15.92 | 15.92 | 15.91 | 15.92 | 15.92 | -0.44% | 4,296 |
| Aug 15, 2025 | 15.98 | 16.09 | 15.98 | 15.99 | 15.99 | -1.11% | 1,662 |
| Aug 14, 2025 | 16.09 | 16.17 | 16.04 | 16.17 | 16.17 | -0.37% | 19,995 |
| Aug 13, 2025 | 16.18 | 16.23 | 16.16 | 16.23 | 16.23 | -0.55% | 7,238 |
| Aug 12, 2025 | 16.20 | 16.32 | 16.20 | 16.32 | 16.32 | 0.09% | 4,696 |
| Aug 11, 2025 | 16.31 | 16.35 | 16.30 | 16.31 | 16.31 | -1.78% | 9,432 |
| Aug 8, 2025 | 16.38 | 16.63 | 16.38 | 16.60 | 16.60 | 1.65% | 3,516 |
| Aug 7, 2025 | 16.20 | 16.35 | 16.13 | 16.33 | 16.33 | 5.83% | 6,771 |
| Aug 6, 2025 | 15.43 | 15.45 | 15.43 | 15.43 | 15.43 | 2.87% | 1,385 |
| Aug 5, 2025 | 14.93 | 15.00 | 14.93 | 15.00 | 15.00 | -2.31% | 1,842 |
| Aug 4, 2025 | 15.35 | 15.40 | 15.35 | 15.36 | 15.36 | -0.55% | 1,924 |
| Aug 1, 2025 | 15.54 | 15.54 | 15.37 | 15.44 | 15.44 | -1.59% | 9,113 |
| Jul 31, 2025 | 15.85 | 15.85 | 15.69 | 15.69 | 15.69 | -0.82% | 7,719 |
| Jul 30, 2025 | 15.98 | 15.98 | 15.76 | 15.82 | 15.82 | -1.56% | 22,530 |
| Jul 29, 2025 | 16.14 | 16.14 | 16.07 | 16.07 | 16.07 | -2.31% | 1,267 |
| Jul 28, 2025 | 16.55 | 16.55 | 16.45 | 16.45 | 16.45 | -2.26% | 3,078 |
| Jul 25, 2025 | 16.51 | 16.83 | 16.51 | 16.83 | 16.83 | 3.95% | 10,934 |
| 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 |