Adecco Group AG (SWX:ADEN)
Switzerland · Delayed Price · Currency is CHF 25.40
-0.42 (-1.63%)
Aug 27, 2025, 5:30 PM CET
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 26.26 | 26.40 | 25.78 | 25.82 | 25.82 | -3.08% | 677,626 |
| Aug 25, 2025 | 26.84 | 26.98 | 26.60 | 26.64 | 26.64 | -0.97% | 263,361 |
| Aug 22, 2025 | 26.04 | 27.06 | 26.04 | 26.90 | 26.90 | 2.75% | 439,842 |
| Aug 21, 2025 | 26.56 | 26.58 | 26.08 | 26.18 | 26.18 | -1.36% | 335,072 |
| Aug 20, 2025 | 26.44 | 26.58 | 26.26 | 26.54 | 26.54 | -0.67% | 258,642 |
| Aug 19, 2025 | 25.78 | 26.72 | 25.78 | 26.72 | 26.72 | 3.57% | 567,143 |
| Aug 18, 2025 | 25.96 | 26.00 | 25.64 | 25.80 | 25.80 | -0.69% | 252,955 |
| Aug 15, 2025 | 26.26 | 26.30 | 25.88 | 25.98 | 25.98 | -0.38% | 267,512 |
| Aug 14, 2025 | 26.08 | 26.42 | 26.04 | 26.08 | 26.08 | -0.23% | 277,459 |
| Aug 13, 2025 | 26.20 | 26.20 | 25.72 | 26.14 | 26.14 | -0.53% | 510,814 |
| Aug 12, 2025 | 26.58 | 26.68 | 25.80 | 26.28 | 26.28 | -1.13% | 545,922 |
| Aug 11, 2025 | 26.98 | 27.18 | 26.48 | 26.58 | 26.58 | -1.19% | 451,937 |
| Aug 8, 2025 | 26.54 | 26.90 | 26.26 | 26.90 | 26.90 | 1.66% | 582,326 |
| Aug 7, 2025 | 25.22 | 26.46 | 25.20 | 26.46 | 26.46 | 5.76% | 1,160,764 |
| Aug 6, 2025 | 24.40 | 25.08 | 24.38 | 25.02 | 25.02 | 3.13% | 640,529 |
| Aug 5, 2025 | 24.94 | 25.48 | 23.88 | 24.26 | 24.26 | -2.73% | 1,188,229 |
| Aug 4, 2025 | 24.86 | 25.22 | 24.76 | 24.94 | 24.94 | -3.11% | 907,939 |
| Jul 31, 2025 | 25.78 | 26.08 | 25.68 | 25.74 | 25.74 | -0.69% | 744,115 |
| Jul 30, 2025 | 26.10 | 26.36 | 25.92 | 25.92 | 25.92 | -0.38% | 402,991 |
| Jul 29, 2025 | 26.54 | 26.70 | 26.02 | 26.02 | 26.02 | -2.03% | 451,063 |
| Jul 28, 2025 | 27.00 | 27.26 | 26.52 | 26.56 | 26.56 | -0.45% | 546,487 |
| Jul 25, 2025 | 25.80 | 26.76 | 25.60 | 26.68 | 26.68 | 2.85% | 502,131 |
| Jul 24, 2025 | 25.70 | 26.06 | 25.60 | 25.94 | 25.94 | 1.81% | 491,637 |
| Jul 23, 2025 | 25.60 | 26.00 | 25.20 | 25.48 | 25.48 | 1.43% | 703,516 |
| Jul 22, 2025 | 25.48 | 25.48 | 25.06 | 25.12 | 25.12 | -1.80% | 398,971 |
| Jul 21, 2025 | 25.90 | 26.08 | 25.42 | 25.58 | 25.58 | -1.46% | 518,107 |
| Jul 18, 2025 | 25.74 | 26.28 | 25.54 | 25.96 | 25.96 | 1.49% | 581,065 |
| Jul 17, 2025 | 25.68 | 26.42 | 25.30 | 25.58 | 25.58 | 0.87% | 1,144,851 |
| Jul 16, 2025 | 25.20 | 25.54 | 25.10 | 25.36 | 25.36 | -0.24% | 551,309 |
| Jul 15, 2025 | 25.28 | 26.08 | 25.28 | 25.42 | 25.42 | 1.11% | 759,692 |
| Jul 14, 2025 | 24.84 | 26.02 | 24.82 | 25.14 | 25.14 | -0.32% | 661,358 |
| Jul 11, 2025 | 25.92 | 25.92 | 25.20 | 25.22 | 25.22 | -3.00% | 638,610 |
| Jul 10, 2025 | 25.68 | 26.18 | 25.60 | 26.00 | 26.00 | 2.04% | 759,440 |
| Jul 9, 2025 | 25.42 | 25.88 | 25.18 | 25.48 | 25.48 | 0.87% | 729,206 |
| Jul 8, 2025 | 24.84 | 25.42 | 24.72 | 25.26 | 25.26 | 1.85% | 610,128 |
| Jul 7, 2025 | 24.82 | 25.00 | 24.66 | 24.80 | 24.80 | - | 452,252 |
| Jul 4, 2025 | 24.84 | 25.20 | 24.80 | 24.80 | 24.80 | -1.12% | 507,920 |
| Jul 3, 2025 | 25.16 | 25.40 | 24.80 | 25.08 | 25.08 | 0.80% | 1,080,578 |
| Jul 2, 2025 | 24.14 | 24.90 | 24.10 | 24.88 | 24.88 | 4.36% | 1,170,388 |
| Jul 1, 2025 | 23.54 | 23.88 | 23.06 | 23.84 | 23.84 | 1.10% | 596,316 |
| Jun 30, 2025 | 23.76 | 23.78 | 23.26 | 23.58 | 23.58 | -0.34% | 748,185 |
| Jun 27, 2025 | 23.50 | 23.70 | 23.34 | 23.66 | 23.66 | 1.55% | 668,953 |
| Jun 26, 2025 | 22.60 | 23.32 | 22.46 | 23.30 | 23.30 | 2.92% | 737,998 |
| Jun 25, 2025 | 23.04 | 23.18 | 22.62 | 22.64 | 22.64 | -1.74% | 489,455 |
| Jun 24, 2025 | 23.08 | 23.32 | 22.90 | 23.04 | 23.04 | 3.50% | 844,698 |
| Jun 23, 2025 | 22.48 | 22.52 | 22.20 | 22.26 | 22.26 | -1.94% | 564,293 |
| Jun 20, 2025 | 23.00 | 23.12 | 22.58 | 22.70 | 22.70 | 0.09% | 1,166,315 |
| Jun 19, 2025 | 23.00 | 23.18 | 22.68 | 22.68 | 22.68 | -4.79% | 1,134,807 |
| Jun 18, 2025 | 23.78 | 24.02 | 23.62 | 23.82 | 23.82 | - | 617,180 |
| Jun 17, 2025 | 23.68 | 24.12 | 23.42 | 23.82 | 23.82 | -0.08% | 791,938 |