Adecco Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.90	17.26	16.53	16.56	16.56	-1.43%	709,694
Jun 1, 2026	16.50	17.12	16.50	16.80	16.80	1.39%	1,325,752
May 29, 2026	16.62	16.93	16.30	16.57	16.57	0.24%	1,327,341
May 28, 2026	16.06	16.63	16.00	16.53	16.53	2.93%	1,410,366
May 27, 2026	15.87	16.23	15.86	16.06	16.06	1.90%	1,146,219
May 26, 2026	15.77	16.08	15.68	15.76	15.76	1.22%	1,285,888
May 22, 2026	15.75	15.92	15.45	15.57	15.57	-0.57%	892,748
May 21, 2026	15.62	15.94	15.60	15.66	15.66	1.03%	1,212,855
May 20, 2026	15.43	15.80	15.27	15.50	15.50	-0.26%	953,917
May 19, 2026	15.00	15.72	15.00	15.54	15.54	0.52%	2,057,852
May 18, 2026	14.79	15.97	14.61	15.46	15.46	3.55%	3,083,504
May 15, 2026	15.12	15.44	14.55	14.93	14.93	-2.10%	3,318,507
May 13, 2026	17.74	17.74	15.25	15.25	15.25	-16.67%	5,632,305
May 12, 2026	18.31	18.73	18.20	18.30	18.30	-1.51%	1,006,136
May 11, 2026	18.30	18.73	18.30	18.58	18.58	0.98%	927,528
May 8, 2026	18.15	18.60	18.12	18.40	18.40	0.71%	636,437
May 7, 2026	18.23	18.40	18.03	18.27	18.27	0.33%	776,570
May 6, 2026	17.87	18.80	17.80	18.21	18.21	2.65%	1,161,344
May 5, 2026	17.80	18.09	17.66	17.74	17.74	-0.89%	867,125
May 4, 2026	17.64	18.07	17.51	17.90	17.90	-0.11%	815,810
Apr 30, 2026	17.50	18.05	17.36	17.92	17.92	1.59%	1,380,271
Apr 29, 2026	17.60	17.88	17.30	17.64	17.64	-0.17%	1,125,038
Apr 28, 2026	17.81	17.81	17.50	17.67	17.67	-0.23%	1,309,319
Apr 27, 2026	17.61	17.71	17.39	17.71	17.71	0.17%	1,357,413
Apr 24, 2026	18.10	18.13	17.54	17.68	17.68	-2.37%	1,161,661
Apr 23, 2026	18.34	18.56	18.07	18.11	18.11	-2.58%	1,223,590
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	-0.48%	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