Adecco Group AG (SWX:ADEN)
Switzerland · Delayed Price · Currency is CHF 18.35
-0.24 (-1.29%)
Apr 23, 2026, 1:52 PM CET
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.34 | 18.56 | 18.10 | 18.10 | - | -2.64% | 213,226 |
| Apr 22, 2026 | 18.94 | 19.27 | 18.59 | 18.59 | 18.59 | -1.90% | 1,326,791 |
| Apr 21, 2026 | 18.94 | 19.12 | 18.75 | 18.95 | 18.95 | 0.69% | 761,419 |
| Apr 20, 2026 | 18.58 | 19.05 | 18.50 | 18.82 | 18.82 | -5.47% | 1,235,638 |
| Apr 17, 2026 | 19.78 | 20.10 | 19.59 | 19.91 | 18.91 | 1.74% | 1,046,843 |
| Apr 16, 2026 | 19.38 | 19.97 | 19.22 | 19.57 | 18.59 | 1.98% | 1,153,542 |
| Apr 15, 2026 | 18.65 | 19.19 | 18.59 | 19.19 | 18.23 | 3.34% | 968,410 |
| Apr 14, 2026 | 18.50 | 18.83 | 18.31 | 18.57 | 17.64 | 1.20% | 2,336,848 |
| Apr 13, 2026 | 17.80 | 18.35 | 17.62 | 18.35 | 17.43 | 2.00% | 1,102,847 |
| Apr 10, 2026 | 18.50 | 18.85 | 17.93 | 17.99 | 17.09 | -2.23% | 1,309,239 |
| Apr 9, 2026 | 18.64 | 18.69 | 17.95 | 18.40 | 17.48 | -2.28% | 1,788,278 |
| Apr 8, 2026 | 19.57 | 19.71 | 18.83 | 18.83 | 17.88 | 0.53% | 1,288,635 |
| Apr 7, 2026 | 19.00 | 19.20 | 18.63 | 18.73 | 17.79 | -1.00% | 992,954 |
| Apr 2, 2026 | 18.74 | 19.03 | 18.58 | 18.92 | 17.97 | -0.42% | 727,095 |
| Apr 1, 2026 | 19.36 | 19.70 | 18.74 | 19.00 | 18.05 | 0.05% | 911,114 |
| Mar 31, 2026 | 19.07 | 19.25 | 18.72 | 18.99 | 18.04 | 0.16% | 853,770 |
| Mar 30, 2026 | 18.54 | 19.20 | 18.40 | 18.96 | 18.01 | 2.10% | 884,749 |
| Mar 27, 2026 | 18.50 | 18.85 | 18.23 | 18.57 | 17.64 | -0.54% | 1,118,969 |
| Mar 26, 2026 | 18.51 | 18.84 | 18.38 | 18.67 | 17.73 | 0.32% | 656,696 |
| Mar 25, 2026 | 18.49 | 18.72 | 18.28 | 18.61 | 17.68 | 2.20% | 2,240,003 |
| Mar 24, 2026 | 18.34 | 18.55 | 18.11 | 18.21 | 17.30 | -0.16% | 2,018,360 |
| Mar 23, 2026 | 17.85 | 18.79 | 17.55 | 18.24 | 17.32 | 0.16% | 1,678,822 |
| Mar 20, 2026 | 18.23 | 18.28 | 17.77 | 18.21 | 17.30 | - | 3,477,454 |
| Mar 19, 2026 | 18.64 | 18.66 | 18.21 | 18.21 | 17.30 | -4.06% | 1,003,725 |
| Mar 18, 2026 | 19.28 | 19.28 | 18.76 | 18.98 | 18.03 | -0.78% | 904,869 |
| Mar 17, 2026 | 19.10 | 19.32 | 18.69 | 19.13 | 18.17 | -0.67% | 1,235,629 |
| Mar 16, 2026 | 20.20 | 20.22 | 19.19 | 19.26 | 18.29 | -4.65% | 1,360,884 |
| Mar 13, 2026 | 20.22 | 20.50 | 19.95 | 20.20 | 19.19 | -1.37% | 829,221 |
| Mar 12, 2026 | 20.50 | 20.74 | 20.34 | 20.48 | 19.45 | -0.49% | 715,164 |
| Mar 11, 2026 | 20.68 | 20.96 | 20.32 | 20.58 | 19.55 | -0.29% | 914,383 |
| Mar 10, 2026 | 21.00 | 21.08 | 20.42 | 20.64 | 19.60 | -0.19% | 953,351 |
| Mar 9, 2026 | 20.22 | 20.76 | 19.81 | 20.68 | 19.64 | -0.48% | 997,752 |
| Mar 6, 2026 | 21.40 | 21.42 | 20.40 | 20.78 | 19.74 | -1.33% | 849,071 |
| Mar 5, 2026 | 20.58 | 21.18 | 20.16 | 21.06 | 20.00 | 2.03% | 960,729 |
| Mar 4, 2026 | 20.56 | 20.98 | 20.18 | 20.64 | 19.60 | 1.18% | 1,076,326 |
| Mar 3, 2026 | 20.74 | 20.98 | 20.14 | 20.40 | 19.38 | -2.21% | 903,370 |
| Mar 2, 2026 | 20.80 | 21.20 | 20.68 | 20.86 | 19.81 | -3.25% | 1,099,468 |
| Feb 27, 2026 | 21.84 | 21.92 | 21.18 | 21.56 | 20.48 | -1.82% | 1,461,656 |
| Feb 26, 2026 | 20.90 | 21.98 | 20.84 | 21.96 | 20.86 | 4.57% | 1,220,816 |
| Feb 25, 2026 | 20.76 | 21.60 | 20.08 | 21.00 | 19.95 | 1.74% | 2,176,200 |
| Feb 24, 2026 | 20.90 | 21.20 | 20.40 | 20.64 | 19.60 | -1.62% | 1,418,478 |
| Feb 23, 2026 | 21.48 | 21.58 | 20.88 | 20.98 | 19.93 | -2.60% | 959,957 |
| Feb 20, 2026 | 21.50 | 21.84 | 21.36 | 21.54 | 20.46 | 0.47% | 668,684 |
| Feb 19, 2026 | 21.62 | 21.86 | 21.34 | 21.44 | 20.36 | -1.11% | 561,475 |
| Feb 18, 2026 | 21.00 | 21.86 | 20.74 | 21.68 | 20.59 | 2.94% | 909,446 |
| Feb 17, 2026 | 21.08 | 21.42 | 20.92 | 21.06 | 20.00 | -0.28% | 726,218 |
| Feb 16, 2026 | 21.58 | 21.66 | 21.02 | 21.12 | 20.06 | -1.22% | 516,520 |
| Feb 13, 2026 | 21.30 | 21.66 | 21.08 | 21.38 | 20.31 | 0.47% | 767,113 |
| Feb 12, 2026 | 22.22 | 22.40 | 21.28 | 21.28 | 20.21 | -4.23% | 948,496 |
| Feb 11, 2026 | 23.18 | 23.48 | 21.72 | 22.22 | 21.10 | -5.61% | 2,170,269 |