Skip to main content
logo
Adecco Group AG (VIE:ADEN)
Austria flag Austria · Delayed Price · Currency is EUR
23.08
+0.30 (1.32%)
At close: Mar 5, 2026

Adecco Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.5222.8622.5222.84-0.26%-
Mar 4, 202622.5422.7822.3022.7822.781.24%1,212
Mar 3, 202622.7222.7222.3822.5022.50-1.32%404
Mar 2, 202623.2023.2222.8022.8022.80-3.88%2,020
Feb 27, 202623.9424.0023.4423.7223.720.08%2,828
Feb 26, 202623.3623.7823.3623.7023.702.07%2,648
Feb 25, 202622.4023.2222.4023.2223.221.57%2,480
Feb 24, 202622.9822.9822.5622.8622.86-2.56%-
Feb 23, 202623.3823.4622.9223.4623.46-1.18%808
Feb 20, 202623.7623.7823.5823.7423.74-883
Feb 19, 202623.9823.9823.5223.7423.741.28%-
Feb 18, 202622.8823.4422.8823.4423.440.26%-
Feb 17, 202623.1423.3823.1423.3823.380.17%-
Feb 16, 202623.6223.6223.3423.3423.34-1.27%-
Feb 13, 202623.5223.6423.4223.6423.64-1.25%-
Feb 12, 202624.1224.3223.9423.9423.94-1.72%-
Feb 11, 202625.3425.3424.1624.3624.36-4.47%2,020
Feb 10, 202625.3625.5625.3625.5025.50-1.24%-
Feb 9, 202625.6026.2225.5425.8225.824.45%2,092
Feb 6, 202625.1225.1224.7224.7224.72-1.28%-
Feb 5, 202624.7825.2624.7825.0425.040.24%808
Feb 4, 202623.8424.9823.8424.9824.983.82%723
Feb 3, 202624.9024.9024.0624.0624.06-4.68%-
Feb 2, 202625.1825.2424.9625.2425.246.68%-
Jan 30, 202623.8423.8423.5423.6623.662.69%-
Jan 29, 202623.2623.3222.9023.0423.04-5.50%2,238
Jan 28, 202623.7224.3823.7224.3824.381.25%-
Jan 27, 202624.2224.2223.8424.0824.08-0.58%-
Jan 26, 202624.4624.5024.2224.2224.22-0.90%-
Jan 23, 202624.8224.8224.4424.4424.44-0.24%-
Jan 22, 202624.4224.6224.3224.5024.501.91%-
Jan 21, 202623.4224.0423.4224.0424.041.09%-
Jan 20, 202623.7423.7823.5023.7823.78-1.90%-
Jan 19, 202624.0424.3424.0424.2424.24-1.86%-
Jan 16, 202624.7424.7424.6224.7024.70-1.20%-
Jan 15, 202624.9025.0024.7025.0025.002.63%742
Jan 14, 202624.6824.6824.3024.3624.36-3.03%-
Jan 13, 202624.7825.1224.5825.1225.121.13%-
Jan 12, 202625.1225.1224.5624.8424.84-2.28%-
Jan 9, 202625.2225.7625.2225.4225.424.10%-
Jan 8, 202623.9424.4223.9424.4224.42-6.72%746
Jan 7, 202625.6826.2025.6826.1826.183.23%-
Jan 6, 202625.1025.3625.0225.3625.363.59%-
Jan 5, 202625.0425.0424.4824.4824.48-2.24%404
Jan 2, 202625.1425.2025.0425.0425.040.64%-
Dec 30, 202524.5824.9624.5824.8824.880.40%-
Dec 29, 202524.1824.7824.1824.7824.782.06%-
Dec 23, 202524.3224.3224.1624.2824.280.08%-
Dec 22, 202524.0824.2624.0824.2624.260.83%-
Dec 19, 202524.5624.5624.0224.0624.06-0.41%-