Adecco Group AG (SWX:ADEN)
Switzerland · Delayed Price · Currency is CHF 22.62
+1.12 (5.21%)
At close: Jan 30, 2026
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.70 | 22.62 | 21.54 | 22.62 | 22.62 | 5.21% | 1,714,988 |
| Jan 29, 2026 | 22.00 | 22.12 | 20.86 | 21.50 | 21.50 | -1.38% | 1,525,744 |
| Jan 28, 2026 | 21.80 | 22.70 | 21.70 | 21.80 | 21.80 | -0.37% | 1,073,214 |
| Jan 27, 2026 | 22.36 | 22.38 | 21.88 | 21.88 | 21.88 | -1.97% | 643,581 |
| Jan 26, 2026 | 22.58 | 22.62 | 22.14 | 22.32 | 22.32 | -1.67% | 417,215 |
| Jan 23, 2026 | 23.36 | 23.40 | 22.36 | 22.70 | 22.70 | -2.41% | 776,899 |
| Jan 22, 2026 | 22.56 | 23.40 | 22.42 | 23.26 | 23.26 | 4.40% | 1,021,987 |
| Jan 21, 2026 | 21.88 | 22.34 | 21.64 | 22.28 | 22.28 | 1.00% | 769,556 |
| Jan 20, 2026 | 22.20 | 22.24 | 21.72 | 22.06 | 22.06 | -0.81% | 653,391 |
| Jan 19, 2026 | 22.50 | 22.70 | 22.24 | 22.24 | 22.24 | -2.71% | 829,648 |
| Jan 16, 2026 | 23.22 | 23.22 | 22.62 | 22.86 | 22.86 | -2.14% | 698,477 |
| Jan 15, 2026 | 23.18 | 23.44 | 22.90 | 23.36 | 23.36 | 0.86% | 907,876 |
| Jan 14, 2026 | 23.32 | 23.32 | 22.56 | 23.16 | 23.16 | -0.69% | 870,484 |
| Jan 13, 2026 | 23.30 | 23.44 | 22.82 | 23.32 | 23.32 | -0.17% | 694,549 |
| Jan 12, 2026 | 23.64 | 23.64 | 22.62 | 23.36 | 23.36 | -1.43% | 824,334 |
| Jan 9, 2026 | 23.46 | 24.08 | 23.38 | 23.70 | 23.70 | 1.98% | 588,970 |
| Jan 8, 2026 | 23.10 | 23.24 | 22.22 | 23.24 | 23.24 | -3.65% | 1,631,773 |
| Jan 7, 2026 | 23.96 | 24.88 | 23.80 | 24.12 | 24.12 | 1.43% | 1,015,904 |
| Jan 6, 2026 | 23.54 | 23.92 | 23.16 | 23.78 | 23.78 | 1.36% | 647,140 |
| Jan 5, 2026 | 23.32 | 23.54 | 22.40 | 23.46 | 23.46 | 1.47% | 694,190 |
| Dec 30, 2025 | 22.98 | 23.32 | 22.84 | 23.12 | 23.12 | 0.52% | 416,143 |
| Dec 29, 2025 | 22.38 | 23.10 | 22.38 | 23.00 | 23.00 | 2.59% | 577,375 |
| Dec 23, 2025 | 22.60 | 22.66 | 22.40 | 22.42 | 22.42 | -0.80% | 352,995 |
| Dec 22, 2025 | 22.34 | 22.72 | 22.34 | 22.60 | 22.60 | 0.71% | 416,516 |
| Dec 19, 2025 | 22.90 | 22.96 | 22.32 | 22.44 | 22.44 | -1.92% | 700,561 |
| Dec 18, 2025 | 22.36 | 22.88 | 22.22 | 22.88 | 22.88 | 2.14% | 601,561 |
| Dec 17, 2025 | 22.56 | 22.76 | 22.16 | 22.40 | 22.40 | -1.15% | 505,737 |
| Dec 16, 2025 | 22.16 | 22.98 | 22.16 | 22.66 | 22.66 | 1.71% | 736,775 |
| Dec 15, 2025 | 22.24 | 22.64 | 22.22 | 22.28 | 22.28 | 0.63% | 478,866 |
| Dec 12, 2025 | 21.62 | 22.14 | 21.60 | 22.14 | 22.14 | 2.98% | 852,965 |
| Dec 11, 2025 | 21.20 | 21.60 | 21.18 | 21.50 | 21.50 | 2.19% | 646,493 |
| Dec 10, 2025 | 21.46 | 21.62 | 21.04 | 21.04 | 21.04 | -2.50% | 925,459 |
| Dec 9, 2025 | 21.36 | 21.58 | 21.02 | 21.58 | 21.58 | 1.03% | 803,589 |
| Dec 8, 2025 | 22.00 | 22.18 | 21.30 | 21.36 | 21.36 | -2.73% | 883,790 |
| Dec 5, 2025 | 22.40 | 22.60 | 21.94 | 21.96 | 21.96 | -3.00% | 730,251 |
| Dec 4, 2025 | 22.34 | 22.90 | 22.34 | 22.64 | 22.64 | 1.98% | 600,588 |
| Dec 3, 2025 | 22.26 | 22.52 | 22.00 | 22.20 | 22.20 | -0.63% | 720,231 |
| Dec 2, 2025 | 22.52 | 22.82 | 22.30 | 22.34 | 22.34 | -0.71% | 715,424 |
| Dec 1, 2025 | 22.34 | 22.50 | 21.94 | 22.50 | 22.50 | 0.18% | 703,375 |
| Nov 28, 2025 | 22.18 | 22.46 | 22.00 | 22.46 | 22.46 | 1.72% | 629,490 |
| Nov 27, 2025 | 21.80 | 22.20 | 21.78 | 22.08 | 22.08 | 0.91% | 1,123,116 |
| Nov 26, 2025 | 24.90 | 25.00 | 21.88 | 21.88 | 21.88 | -11.42% | 2,111,683 |
| Nov 25, 2025 | 24.12 | 24.80 | 23.88 | 24.70 | 24.70 | 2.40% | 1,474,562 |
| Nov 24, 2025 | 23.68 | 24.66 | 23.62 | 24.12 | 24.12 | -0.74% | 1,460,080 |
| Nov 21, 2025 | 23.50 | 24.30 | 23.38 | 24.30 | 24.30 | 1.93% | 710,141 |
| Nov 20, 2025 | 24.54 | 24.58 | 23.74 | 23.84 | 23.84 | -1.81% | 682,160 |
| Nov 19, 2025 | 23.80 | 24.46 | 23.76 | 24.28 | 24.28 | 1.59% | 510,785 |
| Nov 18, 2025 | 24.16 | 24.26 | 23.90 | 23.90 | 23.90 | -2.85% | 670,439 |
| Nov 17, 2025 | 25.16 | 25.26 | 24.56 | 24.60 | 24.60 | -2.38% | 624,807 |
| Nov 14, 2025 | 25.50 | 25.50 | 24.80 | 25.20 | 25.20 | -2.25% | 761,641 |