Skip to main content
logo
Adecco Group AG (VIE:ADEN)
Austria flag Austria · Delayed Price · Currency is EUR
23.92
-0.32 (-1.32%)
At close: Dec 3, 2025

Adecco Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524.0224.4024.0224.3224.321.67%-
Dec 3, 202523.7223.9823.7223.9223.92-1.32%-
Dec 2, 202524.1624.3424.1624.2424.242.54%-
Dec 1, 202523.8623.8623.6423.6423.64-1.17%-
Nov 28, 202523.7623.9223.7623.9223.921.96%-
Nov 27, 202523.4623.7223.4623.4623.46-2.74%-
Nov 26, 202526.4426.4424.1224.1224.12-7.87%-
Nov 25, 202525.7826.1825.7826.1826.181.79%-
Nov 24, 202525.3826.4025.3825.7225.720.23%2,332
Nov 21, 202525.4425.6625.4225.6625.66-0.16%-
Nov 20, 202526.3026.3025.6225.7025.70-1.61%-
Nov 19, 202525.8226.1425.8226.1226.12-0.08%-
Nov 18, 202526.1426.2626.0626.1426.14-1.95%400
Nov 17, 202527.4227.4226.6626.6626.66-2.70%-
Nov 14, 202527.6027.6027.1627.4027.40-2.07%-
Nov 13, 202528.3028.3027.7827.9827.98-0.21%-
Nov 12, 202527.4628.0427.4628.0428.042.26%-
Nov 11, 202527.0827.4226.5227.4227.422.24%-
Nov 10, 202526.6826.8226.5826.8226.822.76%-
Nov 7, 202525.9426.1025.5826.1026.100.38%674
Nov 6, 202526.1626.5026.0026.0026.006.56%-
Nov 5, 202523.9224.8423.9224.4024.402.01%-
Nov 4, 202523.7023.9223.7023.9223.920.17%-
Nov 3, 202524.1024.2623.7223.8823.88-1.24%-
Oct 31, 202523.7824.1823.7824.1824.182.03%-
Oct 30, 202524.0024.0023.7023.7023.70-1.17%-
Oct 29, 202524.1424.1423.8423.9823.98-1.48%-
Oct 28, 202524.3424.3424.3224.3424.340.08%-
Oct 27, 202524.3224.4024.3024.3224.32-0.73%-
Oct 24, 202524.4824.7224.4224.5024.501.66%-