Skip to main content
logo
Adecco Group AG (SWX:ADEN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
21.54
+0.10 (0.47%)
Feb 20, 2026, 5:31 PM CET

Adecco Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202621.5021.7421.3621.70-1.21%115,043
Feb 19, 202621.6221.8621.3421.4421.44-1.11%561,475
Feb 18, 202621.0021.8620.7421.6821.682.94%909,446
Feb 17, 202621.0821.4220.9221.0621.06-0.28%726,218
Feb 16, 202621.5821.6621.0221.1221.12-1.22%516,520
Feb 13, 202621.3021.6621.0821.3821.380.47%767,113
Feb 12, 202622.2222.4021.2821.2821.28-4.23%948,496
Feb 11, 202623.1823.4821.7222.2222.22-5.61%2,170,269
Feb 10, 202623.0623.6022.9023.5423.542.17%598,987
Feb 9, 202623.2024.1623.0423.0423.040.44%905,185
Feb 6, 202623.0023.1422.5022.9422.94-0.35%473,600
Feb 5, 202623.0023.1622.7023.0223.020.61%540,255
Feb 4, 202621.6223.0621.5222.8822.885.44%931,201
Feb 3, 202623.3023.3021.7021.7021.70-6.47%1,119,032
Feb 2, 202622.7223.4222.6423.2023.202.56%977,573
Jan 30, 202621.7022.6221.5422.6222.625.21%1,714,988
Jan 29, 202622.0022.1220.8621.5021.50-1.38%1,525,744
Jan 28, 202621.8022.7021.7021.8021.80-0.37%1,073,214
Jan 27, 202622.3622.3821.8821.8821.88-1.97%643,581
Jan 26, 202622.5822.6222.1422.3222.32-1.67%417,215
Jan 23, 202623.3623.4022.3622.7022.70-2.41%776,899
Jan 22, 202622.5623.4022.4223.2623.264.40%1,021,987
Jan 21, 202621.8822.3421.6422.2822.281.00%769,556
Jan 20, 202622.2022.2421.7222.0622.06-0.81%653,391
Jan 19, 202622.5022.7022.2422.2422.24-2.71%829,648
Jan 16, 202623.2223.2222.6222.8622.86-2.14%698,477
Jan 15, 202623.1823.4422.9023.3623.360.86%907,876
Jan 14, 202623.3223.3222.5623.1623.16-0.69%870,484
Jan 13, 202623.3023.4422.8223.3223.32-0.17%694,549
Jan 12, 202623.6423.6422.6223.3623.36-1.43%824,334
Jan 9, 202623.4624.0823.3823.7023.701.98%588,970
Jan 8, 202623.1023.2422.2223.2423.24-3.65%1,631,773
Jan 7, 202623.9624.8823.8024.1224.121.43%1,015,904
Jan 6, 202623.5423.9223.1623.7823.781.36%647,140
Jan 5, 202623.3223.5422.4023.4623.461.47%694,190
Dec 30, 202522.9823.3222.8423.1223.120.52%416,143
Dec 29, 202522.3823.1022.3823.0023.002.59%577,375
Dec 23, 202522.6022.6622.4022.4222.42-0.80%352,995
Dec 22, 202522.3422.7222.3422.6022.600.71%416,516
Dec 19, 202522.9022.9622.3222.4422.44-1.92%700,561
Dec 18, 202522.3622.8822.2222.8822.882.14%601,561
Dec 17, 202522.5622.7622.1622.4022.40-1.15%505,737
Dec 16, 202522.1622.9822.1622.6622.661.71%736,775
Dec 15, 202522.2422.6422.2222.2822.280.63%478,866
Dec 12, 202521.6222.1421.6022.1422.142.98%852,965
Dec 11, 202521.2021.6021.1821.5021.502.19%646,493
Dec 10, 202521.4621.6221.0421.0421.04-2.50%925,459
Dec 9, 202521.3621.5821.0221.5821.581.03%803,589
Dec 8, 202522.0022.1821.3021.3621.36-2.73%883,790
Dec 5, 202522.4022.6021.9421.9621.96-3.00%730,251