Skip to main content
logo
Adecco Group AG (SWX:ADEN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
22.62
-0.42 (-1.82%)
Oct 22, 2026, 5:30 PM CEST

Adecco Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202623.0423.1022.2422.6222.62-1.82%538,491
Oct 21, 202622.4023.5621.9623.0423.049.09%1,289,902
Oct 20, 202621.0621.2620.9021.1221.120.86%327,327
Oct 19, 202620.9021.1620.6820.9420.94-0.19%440,121
Oct 16, 202621.0421.4620.8620.9820.98-0.29%590,072
Oct 15, 202621.4421.8020.1021.0421.04-0.66%1,029,447
Oct 14, 202621.4621.9420.9021.1821.18-3.02%1,378,562
Oct 13, 202621.9222.3821.3821.8421.84-0.18%807,987
Oct 12, 202623.9023.9021.8821.8821.88-8.22%1,243,183
Oct 9, 202623.4624.1423.4023.8423.843.20%599,948
Oct 8, 202623.7223.9423.0023.1023.10-2.70%584,453
Oct 7, 202624.1024.2423.5823.7423.74-1.74%490,583
Oct 6, 202623.7224.3623.5824.1624.162.03%449,894
Oct 5, 202623.8224.1023.6223.6823.68-0.50%599,917
Oct 2, 202624.1624.2423.5023.8023.80-0.92%597,107
Oct 1, 202623.7824.6823.4024.0224.020.76%628,684
Sep 30, 202624.4424.5623.3423.8423.84-2.30%875,481
Sep 29, 202624.8824.9624.4024.4024.40-2.17%796,601
Sep 28, 202624.5024.9824.3024.9424.942.55%657,407
Sep 25, 202624.3424.5824.1024.3224.32-0.57%698,986
Sep 24, 202624.4624.7624.2024.4624.46-0.97%574,538
Sep 23, 202623.9024.9023.7224.7024.703.69%540,625
Sep 22, 202624.2624.4023.8223.8223.82-1.49%624,407
Sep 21, 202624.6024.8024.1824.1824.18-1.87%636,773
Sep 18, 202624.7825.1824.5424.6424.640.74%1,442,442
Sep 17, 202623.8024.4623.7224.4624.463.21%673,251
Sep 16, 202624.0624.1023.6223.7023.70-1.99%803,595
Sep 15, 202624.4824.4823.8624.1824.18-1.71%550,558
Sep 14, 202624.1024.9824.1024.6024.601.91%1,097,952
Sep 11, 202624.0024.1423.7024.1424.140.33%552,497
Sep 10, 202624.3024.5423.9624.0624.060.92%623,162
Sep 9, 202623.3224.1823.2623.8423.842.76%772,606
Sep 8, 202623.6623.6622.7623.2023.20-1.02%648,110
Sep 7, 202624.0024.0023.3223.4423.44-2.98%404,471
Sep 4, 202623.9824.1623.4624.1624.161.94%546,921
Sep 3, 202623.6023.9423.1423.7023.700.59%472,480
Sep 2, 202623.8023.8623.3023.5623.56-1.34%617,405
Sep 1, 202624.0624.1823.7023.8823.88-0.75%744,379
Aug 31, 202624.3624.4824.0024.0624.06-1.07%758,923
Aug 28, 202624.3024.6624.2624.3224.320.66%421,840
Aug 27, 202624.1624.2023.7824.1624.16-0.66%511,192
Aug 26, 202624.1824.4824.1024.3224.320.58%660,997
Aug 25, 202623.7224.2023.6624.1824.181.94%1,019,300
Aug 24, 202623.6023.7623.1823.7223.72-0.17%462,462
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