Adecco Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	17.63	18.40	17.60	18.40	18.40	5.93%	2,194,893
Jul 10, 2026	16.75	17.60	16.75	17.37	17.37	4.45%	1,749,143
Jul 9, 2026	16.60	16.78	16.32	16.63	16.63	2.28%	1,209,670
Jul 8, 2026	16.72	16.82	16.19	16.26	16.26	-3.33%	1,190,675
Jul 7, 2026	16.70	17.13	16.59	16.82	16.82	1.94%	1,145,756
Jul 6, 2026	16.30	16.73	16.30	16.50	16.50	2.17%	1,369,486
Jul 3, 2026	15.99	16.32	15.94	16.15	16.15	2.34%	1,101,611
Jul 2, 2026	15.20	15.90	15.20	15.78	15.78	3.54%	1,259,402
Jul 1, 2026	14.90	15.33	14.70	15.24	15.24	2.28%	1,437,675
Jun 30, 2026	15.17	15.17	14.71	14.90	14.90	-1.32%	1,529,125
Jun 29, 2026	14.99	15.45	14.90	15.10	15.10	1.62%	910,577
Jun 26, 2026	15.05	15.09	14.54	14.86	14.86	-0.93%	1,079,668
Jun 25, 2026	15.02	15.25	14.98	15.00	15.00	-0.33%	735,358
Jun 24, 2026	15.00	15.29	14.91	15.05	15.05	0.07%	836,842
Jun 23, 2026	14.91	15.05	14.76	15.04	15.04	0.13%	997,312
Jun 22, 2026	15.20	15.23	14.79	15.02	15.02	-1.44%	1,633,203
Jun 19, 2026	15.70	15.78	15.24	15.24	15.24	-2.31%	2,488,326
Jun 18, 2026	15.70	15.73	15.46	15.60	15.60	-1.33%	966,842
Jun 17, 2026	15.70	15.94	15.60	15.81	15.81	0.64%	1,012,144
Jun 16, 2026	15.80	15.81	15.46	15.71	15.71	-1.32%	934,590
Jun 15, 2026	16.15	16.48	15.88	15.92	15.92	0.70%	855,994
Jun 12, 2026	15.97	16.21	15.64	15.81	15.81	0.96%	988,998
Jun 11, 2026	15.76	15.95	15.65	15.66	15.66	-1.57%	813,170
Jun 10, 2026	16.33	16.33	15.75	15.91	15.91	-1.43%	1,602,196
Jun 9, 2026	16.03	16.57	16.01	16.14	16.14	-2.65%	1,050,901
Jun 8, 2026	16.47	16.64	16.23	16.58	16.58	0.12%	479,139
Jun 5, 2026	16.50	16.81	16.50	16.56	16.56	-0.42%	631,100
Jun 4, 2026	16.30	16.86	16.28	16.63	16.63	1.96%	789,075
Jun 3, 2026	16.60	16.73	16.24	16.31	16.31	-1.51%	807,624
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