Skip to main content
logo
Adecco Group AG (SWX:ADEN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
23.76
+0.26 (1.11%)
Aug 21, 2026, 5:31 PM CET

Adecco Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202623.4423.8223.2623.7623.761.11%376,228
Aug 20, 202623.6623.8023.4023.5023.50-1.34%352,093
Aug 19, 202623.0023.9223.0023.8223.822.50%765,316
Aug 18, 202623.3223.3222.8423.2423.240.26%500,283
Aug 17, 202623.4023.5823.1423.1823.18-1.95%437,214
Aug 14, 202623.5024.0423.5023.6423.641.55%631,152
Aug 13, 202623.2223.4023.1423.2823.280.61%516,912
Aug 12, 202623.4823.7222.9623.1423.14-2.03%725,224
Aug 11, 202624.0024.1423.6223.6223.62-1.25%530,492
Aug 10, 202623.9424.1623.5823.9223.921.10%928,475
Aug 7, 202622.8823.7022.3623.6623.664.41%1,402,766
Aug 6, 202622.1423.0421.6022.6622.66-3.25%1,745,738
Aug 5, 202623.6224.0223.4223.4223.42-1.26%1,198,334
Aug 4, 202623.3423.7223.2423.7223.721.72%1,119,855
Aug 3, 202622.5223.7622.5223.3223.323.64%933,208
Jul 31, 202623.0023.1622.3622.5022.50-1.32%1,346,575
Jul 30, 202623.5223.8022.8022.8022.80-4.28%888,194
Jul 29, 202623.9824.0623.4023.8223.82-0.75%1,196,910
Jul 28, 202622.8024.0022.8024.0024.005.45%1,697,420
Jul 27, 202622.1022.7822.1022.7622.763.36%1,231,495
Jul 24, 202621.8622.0421.1822.0222.020.64%1,018,355
Jul 23, 202621.7422.3021.5021.8821.88-0.55%1,692,704
Jul 22, 202620.3022.2020.3022.0022.009.13%2,532,989
Jul 21, 202620.1020.3019.8720.1620.16-0.49%1,442,681
Jul 20, 202620.4820.7420.0820.2620.26-0.98%1,467,035
Jul 17, 202619.8120.6619.6820.4620.465.79%3,123,846
Jul 16, 202617.7619.3417.4919.3419.348.84%2,432,960
Jul 15, 202617.7817.8117.1917.7717.77-0.11%1,295,122
Jul 14, 202618.3418.5617.7917.7917.79-3.32%1,579,805
Jul 13, 202617.6318.4017.6018.4018.405.93%2,194,893
Jul 10, 202616.7517.6016.7517.3717.374.45%1,749,143
Jul 9, 202616.6016.7816.3216.6316.632.28%1,209,670
Jul 8, 202616.7216.8216.1916.2616.26-3.33%1,190,675
Jul 7, 202616.7017.1316.5916.8216.821.94%1,145,756
Jul 6, 202616.3016.7316.3016.5016.502.17%1,369,486
Jul 3, 202615.9916.3215.9416.1516.152.34%1,101,611
Jul 2, 202615.2015.9015.2015.7815.783.54%1,259,402
Jul 1, 202614.9015.3314.7015.2415.242.28%1,437,675
Jun 30, 202615.1715.1714.7114.9014.90-1.32%1,529,125
Jun 29, 202614.9915.4514.9015.1015.101.62%910,577
Jun 26, 202615.0515.0914.5414.8614.86-0.93%1,079,668
Jun 25, 202615.0215.2514.9815.0015.00-0.33%735,358
Jun 24, 202615.0015.2914.9115.0515.050.07%836,842
Jun 23, 202614.9115.0514.7615.0415.040.13%997,312
Jun 22, 202615.2015.2314.7915.0215.02-1.44%1,633,203
Jun 19, 202615.7015.7815.2415.2415.24-2.31%2,488,326
Jun 18, 202615.7015.7315.4615.6015.60-1.33%966,842
Jun 17, 202615.7015.9415.6015.8115.810.64%1,012,144
Jun 16, 202615.8015.8115.4615.7115.71-1.32%934,590
Jun 15, 202616.1516.4815.8815.9215.920.70%855,994