Adecco Group AG (SWX:ADEN)
Switzerland · Delayed Price · Currency is CHF 25.20
-0.58 (-2.25%)
Nov 14, 2025, 5:31 PM CET
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 25.50 | 25.50 | 24.80 | 25.06 | 25.06 | -2.79% | 264,990 |
| Nov 13, 2025 | 26.02 | 26.22 | 25.62 | 25.78 | 25.78 | -0.62% | 631,325 |
| Nov 12, 2025 | 25.50 | 25.96 | 25.26 | 25.94 | 25.94 | 2.05% | 669,835 |
| Nov 11, 2025 | 25.14 | 25.42 | 24.58 | 25.42 | 25.42 | 1.68% | 771,411 |
| Nov 10, 2025 | 24.84 | 25.10 | 24.72 | 25.00 | 25.00 | 3.31% | 669,013 |
| Nov 7, 2025 | 24.00 | 24.40 | 23.62 | 24.20 | 24.20 | 0.08% | 773,806 |
| Nov 6, 2025 | 24.50 | 25.32 | 24.06 | 24.18 | 24.18 | 6.33% | 1,675,925 |
| Nov 5, 2025 | 22.24 | 23.24 | 22.18 | 22.74 | 22.74 | 2.25% | 1,190,025 |
| Nov 4, 2025 | 22.02 | 22.36 | 21.96 | 22.24 | 22.24 | 0.09% | 443,662 |
| Nov 3, 2025 | 22.38 | 22.68 | 22.02 | 22.22 | 22.22 | -0.89% | 480,557 |
| Oct 31, 2025 | 22.00 | 22.54 | 22.00 | 22.42 | 22.42 | 1.91% | 574,709 |
| Oct 30, 2025 | 22.22 | 22.28 | 21.88 | 22.00 | 22.00 | -1.17% | 633,293 |
| Oct 29, 2025 | 22.42 | 22.66 | 22.06 | 22.26 | 22.26 | -0.62% | 473,959 |
| Oct 28, 2025 | 22.38 | 22.64 | 22.34 | 22.40 | 22.40 | -0.44% | 376,593 |
| Oct 27, 2025 | 22.70 | 22.78 | 22.46 | 22.50 | 22.50 | -0.71% | 294,755 |
| Oct 24, 2025 | 22.46 | 22.88 | 22.40 | 22.66 | 22.66 | 1.71% | 568,793 |
| Oct 23, 2025 | 22.14 | 22.50 | 22.14 | 22.28 | 22.28 | 0.36% | 574,377 |
| Oct 22, 2025 | 23.32 | 23.32 | 22.10 | 22.20 | 22.20 | -5.21% | 994,184 |
| Oct 21, 2025 | 23.20 | 23.42 | 22.68 | 23.42 | 23.42 | 1.12% | 736,568 |
| Oct 20, 2025 | 23.64 | 23.66 | 23.00 | 23.16 | 23.16 | -1.53% | 610,293 |
| Oct 17, 2025 | 23.42 | 23.64 | 23.04 | 23.52 | 23.52 | -2.00% | 680,044 |
| Oct 16, 2025 | 24.26 | 24.76 | 23.40 | 24.00 | 24.00 | -1.23% | 933,999 |
| Oct 15, 2025 | 24.20 | 24.84 | 24.20 | 24.30 | 24.30 | 1.42% | 426,249 |
| Oct 14, 2025 | 24.14 | 24.32 | 23.82 | 23.96 | 23.96 | -2.44% | 496,839 |
| Oct 13, 2025 | 24.40 | 25.12 | 24.40 | 24.56 | 24.56 | 0.82% | 487,200 |
| Oct 10, 2025 | 24.86 | 25.20 | 24.24 | 24.36 | 24.36 | -2.09% | 649,737 |
| Oct 9, 2025 | 23.92 | 25.24 | 23.92 | 24.88 | 24.88 | 4.54% | 1,241,385 |
| Oct 8, 2025 | 23.26 | 23.80 | 23.26 | 23.80 | 23.80 | 2.32% | 487,372 |
| Oct 7, 2025 | 23.50 | 23.80 | 23.26 | 23.26 | 23.26 | -0.77% | 636,078 |
| Oct 6, 2025 | 23.04 | 23.44 | 22.64 | 23.44 | 23.44 | 1.30% | 494,096 |
| Oct 3, 2025 | 23.00 | 23.32 | 22.82 | 23.14 | 23.14 | 0.87% | 499,439 |
| Oct 2, 2025 | 23.16 | 23.30 | 22.64 | 22.94 | 22.94 | -0.78% | 812,674 |
| Oct 1, 2025 | 22.30 | 23.20 | 22.26 | 23.12 | 23.12 | 3.68% | 1,061,804 |
| Sep 30, 2025 | 22.52 | 22.64 | 22.28 | 22.30 | 22.30 | -1.33% | 420,256 |
| Sep 29, 2025 | 22.40 | 22.60 | 22.28 | 22.60 | 22.60 | 1.25% | 451,076 |
| Sep 26, 2025 | 22.10 | 22.38 | 22.04 | 22.32 | 22.32 | 1.55% | 600,961 |
| Sep 25, 2025 | 22.76 | 22.86 | 21.92 | 21.98 | 21.98 | -1.96% | 876,692 |
| Sep 24, 2025 | 21.20 | 22.42 | 20.96 | 22.42 | 22.42 | 5.36% | 1,453,322 |
| Sep 23, 2025 | 21.14 | 21.62 | 21.14 | 21.28 | 21.28 | 0.76% | 794,035 |
| Sep 22, 2025 | 21.30 | 21.32 | 20.78 | 21.12 | 21.12 | 2.03% | 981,531 |
| Sep 19, 2025 | 20.94 | 20.98 | 20.54 | 20.70 | 20.70 | -0.86% | 2,312,698 |
| Sep 18, 2025 | 21.40 | 21.40 | 20.80 | 20.88 | 20.88 | -2.34% | 999,840 |
| Sep 17, 2025 | 21.44 | 21.50 | 21.22 | 21.38 | 21.38 | -0.09% | 802,640 |
| Sep 16, 2025 | 22.38 | 22.40 | 21.30 | 21.40 | 21.40 | -4.97% | 1,596,836 |
| Sep 15, 2025 | 22.66 | 23.10 | 22.52 | 22.52 | 22.52 | -0.53% | 924,461 |
| Sep 12, 2025 | 22.66 | 22.80 | 22.32 | 22.64 | 22.64 | 0.53% | 851,532 |
| Sep 11, 2025 | 22.96 | 23.04 | 22.52 | 22.52 | 22.52 | 0.27% | 615,145 |
| Sep 10, 2025 | 23.12 | 23.14 | 22.42 | 22.46 | 22.46 | -0.97% | 696,370 |
| Sep 9, 2025 | 22.94 | 23.06 | 22.62 | 22.68 | 22.68 | -0.96% | 845,346 |
| Sep 8, 2025 | 23.48 | 23.62 | 22.70 | 22.90 | 22.90 | -2.22% | 1,145,159 |