Skip to main content
logo
Adecco Group AG (SWX:ADEN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
23.32
+0.82 (3.64%)
Aug 3, 2026, 10:15 AM CET

Adecco Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 202615.9716.2115.6415.8115.810.96%988,998
Jun 11, 202615.7615.9515.6515.6615.66-1.57%813,170
Jun 10, 202616.3316.3315.7515.9115.91-1.43%1,602,196
Jun 9, 202616.0316.5716.0116.1416.14-2.65%1,050,901
Jun 8, 202616.4716.6416.2316.5816.580.12%479,139
Jun 5, 202616.5016.8116.5016.5616.56-0.42%631,100
Jun 4, 202616.3016.8616.2816.6316.631.96%789,075
Jun 3, 202616.6016.7316.2416.3116.31-1.51%807,624
Jun 2, 202616.9017.2616.5316.5616.56-1.43%709,694
Jun 1, 202616.5017.1216.5016.8016.801.39%1,325,752
May 29, 202616.6216.9316.3016.5716.570.24%1,327,341
May 28, 202616.0616.6316.0016.5316.532.93%1,410,366
May 27, 202615.8716.2315.8616.0616.061.90%1,146,219
May 26, 202615.7716.0815.6815.7615.761.22%1,285,888
May 22, 202615.7515.9215.4515.5715.57-0.57%892,748