Adecco Group AG (AHEXY)
OTCMKTS · Delayed Price · Currency is USD
14.72
+0.07 (0.48%)
Sep 4, 2026, 10:32 AM EST
AHEXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 14.45 | 14.63 | 14.40 | 14.63 | 14.63 | 1.95% | 6,367 |
| Aug 3, 2026 | 14.51 | 14.51 | 14.33 | 14.35 | 14.35 | 3.31% | 5,518 |
| Jul 31, 2026 | 13.93 | 14.00 | 13.86 | 13.89 | 13.89 | -1.84% | 7,439 |
| Jul 30, 2026 | 14.22 | 14.29 | 14.08 | 14.15 | 14.15 | -2.82% | 5,082 |
| Jul 29, 2026 | 14.41 | 14.65 | 14.41 | 14.56 | 14.56 | -0.34% | 13,540 |
| Jul 28, 2026 | 14.25 | 14.61 | 14.25 | 14.61 | 14.61 | 5.37% | 7,369 |
| Jul 27, 2026 | 13.69 | 13.88 | 13.69 | 13.87 | 13.87 | 3.19% | 30,702 |
| Jul 24, 2026 | 13.21 | 13.44 | 13.21 | 13.44 | 13.44 | 0.42% | 1,896 |
| Jul 23, 2026 | 13.48 | 13.51 | 13.37 | 13.38 | 13.38 | -0.56% | 3,395 |
| Jul 22, 2026 | 13.49 | 13.49 | 13.42 | 13.46 | 13.46 | 8.74% | 21,008 |
| Jul 21, 2026 | 12.30 | 12.38 | 12.30 | 12.37 | 12.37 | -0.13% | 1,501 |
| Jul 20, 2026 | 12.44 | 12.44 | 12.38 | 12.39 | 12.39 | -1.43% | 6,542 |
| Jul 17, 2026 | 12.64 | 12.64 | 12.57 | 12.57 | 12.57 | 5.63% | 4,459 |
| Jul 16, 2026 | 11.44 | 11.90 | 11.43 | 11.90 | 11.90 | 8.38% | 8,044 |
| Jul 15, 2026 | 10.76 | 10.98 | 10.76 | 10.98 | 10.98 | 0.46% | 7,902 |
| Jul 14, 2026 | 11.16 | 11.23 | 10.93 | 10.93 | 10.93 | -2.24% | 18,296 |
| Jul 13, 2026 | 11.16 | 11.28 | 11.16 | 11.18 | 11.18 | 4.19% | 10,836 |
| Jul 10, 2026 | 10.71 | 10.84 | 10.70 | 10.73 | 10.73 | 4.68% | 22,516 |
| Jul 9, 2026 | 10.06 | 10.29 | 10.06 | 10.25 | 10.25 | 1.59% | 6,306 |
| Jul 8, 2026 | 10.01 | 10.09 | 10.00 | 10.09 | 10.09 | -2.42% | 23,317 |
| Jul 7, 2026 | 10.40 | 10.40 | 10.34 | 10.34 | 10.34 | 1.57% | 7,154 |
| Jul 6, 2026 | 10.15 | 10.23 | 10.15 | 10.18 | 10.18 | 4.18% | 4,212 |
| Jul 2, 2026 | 9.73 | 9.82 | 9.73 | 9.77 | 9.77 | 4.62% | 4,659 |
| Jul 1, 2026 | 9.36 | 9.41 | 9.34 | 9.34 | 9.34 | 1.74% | 9,737 |
| Jun 30, 2026 | 9.15 | 9.19 | 9.15 | 9.18 | 9.18 | -1.71% | 18,615 |
| Jun 29, 2026 | 9.37 | 9.41 | 9.31 | 9.34 | 9.34 | 2.64% | 28,021 |
| Jun 26, 2026 | 8.98 | 9.17 | 8.98 | 9.10 | 9.10 | -1.04% | 23,198 |