Adecco Group AG (AHEXY)
OTCMKTS · Delayed Price · Currency is USD
12.59
-0.51 (-3.86%)
Oct 14, 2026, 3:58 PM EST
AHEXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 12.69 | 12.69 | 12.54 | 12.59 | 12.59 | -3.86% | 3,257 |
| Oct 13, 2026 | 13.07 | 13.11 | 13.07 | 13.10 | 13.10 | 0.42% | 5,924 |
| Oct 12, 2026 | 13.28 | 13.31 | 13.04 | 13.04 | 13.04 | -9.10% | 16,647 |
| Oct 9, 2026 | 14.39 | 14.42 | 14.33 | 14.35 | 14.35 | 2.91% | 3,275 |
| Oct 8, 2026 | 14.03 | 14.03 | 13.82 | 13.94 | 13.94 | -2.00% | 3,535 |
| Oct 7, 2026 | 14.13 | 14.23 | 14.12 | 14.23 | 14.23 | -1.49% | 1,396 |
| Oct 6, 2026 | 14.45 | 14.47 | 14.44 | 14.44 | 14.44 | 1.32% | 8,988 |
| Oct 5, 2026 | 14.23 | 14.26 | 14.22 | 14.25 | 14.25 | -0.54% | 6,521 |
| Oct 2, 2026 | 14.18 | 14.33 | 14.15 | 14.33 | 14.33 | -0.56% | 9,181 |
| Oct 1, 2026 | 14.50 | 14.50 | 14.36 | 14.41 | 14.41 | 1.70% | 19,337 |
| Sep 30, 2026 | 14.07 | 14.20 | 14.04 | 14.17 | 14.17 | -3.08% | 22,972 |
| Sep 29, 2026 | 14.76 | 14.81 | 14.56 | 14.62 | 14.62 | -2.53% | 8,575 |
| Sep 28, 2026 | 14.87 | 15.04 | 14.87 | 15.00 | 15.00 | 2.04% | 6,731 |
| Sep 25, 2026 | 14.66 | 14.76 | 14.65 | 14.70 | 14.70 | -0.27% | 19,705 |
| Sep 24, 2026 | 14.75 | 14.80 | 14.73 | 14.74 | 14.74 | -0.81% | 42,925 |
| Sep 23, 2026 | 14.75 | 14.91 | 14.75 | 14.86 | 14.86 | 2.61% | 9,482 |
| Sep 22, 2026 | 14.65 | 14.65 | 14.47 | 14.48 | 14.48 | -1.55% | 7,599 |
| Sep 21, 2026 | 14.86 | 14.86 | 14.70 | 14.71 | 14.71 | -1.74% | 11,793 |
| Sep 18, 2026 | 14.88 | 14.97 | 14.87 | 14.97 | 14.97 | 1.56% | 11,608 |
| Sep 17, 2026 | 14.69 | 14.77 | 14.69 | 14.74 | 14.74 | 3.58% | 5,508 |
| Sep 16, 2026 | 14.54 | 14.54 | 14.19 | 14.23 | 14.23 | -3.33% | 17,061 |
| Sep 15, 2026 | 14.65 | 14.78 | 14.64 | 14.72 | 14.72 | -2.26% | 14,922 |
| Sep 14, 2026 | 15.08 | 15.09 | 14.99 | 15.06 | 15.06 | 2.28% | 8,942 |
| Sep 11, 2026 | 14.61 | 14.73 | 14.60 | 14.73 | 14.73 | -0.27% | 20,072 |
| Sep 10, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.99% | 384 |
| Sep 9, 2026 | 14.75 | 14.86 | 14.59 | 14.62 | 14.62 | 2.89% | 5,109 |
| Sep 8, 2026 | 14.46 | 14.46 | 14.11 | 14.21 | 14.21 | -4.46% | 21,705 |
| Sep 4, 2026 | 14.68 | 14.87 | 14.68 | 14.87 | 14.87 | 1.49% | 6,729 |
| Sep 3, 2026 | 14.67 | 14.67 | 14.59 | 14.65 | 14.65 | 1.45% | 27,835 |
| Sep 2, 2026 | 14.43 | 14.44 | 14.41 | 14.44 | 14.44 | -1.07% | 6,670 |
| Sep 1, 2026 | 14.70 | 14.70 | 14.59 | 14.60 | 14.60 | -1.35% | 34,645 |
| Aug 31, 2026 | 14.88 | 14.88 | 14.80 | 14.80 | 14.80 | -0.94% | 1,712 |
| Aug 28, 2026 | 14.97 | 14.97 | 14.93 | 14.94 | 14.94 | -0.07% | 2,465 |
| Aug 27, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.47% | 425 |
| Aug 26, 2026 | 15.13 | 15.13 | 15.00 | 15.02 | 15.02 | - | 3,209 |
| Aug 25, 2026 | 14.93 | 15.02 | 14.87 | 15.02 | 15.02 | 2.46% | 13,089 |
| Aug 24, 2026 | 14.72 | 14.73 | 14.66 | 14.66 | 14.66 | -0.61% | 4,987 |
| Aug 21, 2026 | 14.75 | 14.76 | 14.75 | 14.75 | 14.75 | 1.24% | 4,044 |
| Aug 20, 2026 | 14.67 | 14.67 | 14.57 | 14.57 | 14.57 | -1.62% | 4,635 |
| Aug 19, 2026 | 14.80 | 14.81 | 14.78 | 14.81 | 14.81 | 3.86% | 13,032 |
| Aug 18, 2026 | 14.15 | 14.28 | 14.15 | 14.26 | 14.26 | 0.35% | 4,709 |
| Aug 17, 2026 | 14.27 | 14.27 | 14.21 | 14.21 | 14.21 | -1.73% | 4,675 |
| Aug 14, 2026 | 14.48 | 14.48 | 14.46 | 14.46 | 14.46 | 1.40% | 2,540 |
| Aug 13, 2026 | 14.21 | 14.29 | 14.21 | 14.26 | 14.26 | 0.45% | 12,971 |
| Aug 12, 2026 | 14.22 | 14.22 | 14.20 | 14.20 | 14.20 | -1.96% | 947 |
| Aug 11, 2026 | 14.52 | 14.52 | 14.47 | 14.48 | 14.48 | -1.56% | 9,536 |
| Aug 10, 2026 | 14.76 | 14.76 | 14.70 | 14.71 | 14.71 | 0.89% | 4,164 |
| Aug 7, 2026 | 14.51 | 14.58 | 14.51 | 14.58 | 14.58 | 5.04% | 19,847 |
| Aug 6, 2026 | 14.08 | 14.08 | 13.88 | 13.88 | 13.88 | -4.09% | 3,818 |
| Aug 5, 2026 | 14.46 | 14.61 | 14.43 | 14.47 | 14.47 | -1.08% | 11,065 |