Skip to main content
logo
Adecco Group AG (VIE:ADEN)
Austria flag Austria · Delayed Price · Currency is EUR
20.32
-0.42 (-2.03%)
Last updated: Apr 2, 2026, 3:30 PM CET

VIE:ADEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202620.3820.4020.2820.3220.32-2.03%-
Apr 1, 202621.1821.1820.5220.7420.74-0.19%498
Mar 31, 202620.6820.8420.5220.7820.783.28%808
Mar 30, 202620.0620.5820.0620.1220.12-0.10%404
Mar 27, 202619.9820.4419.9820.1420.14-1.85%1,534
Mar 26, 202620.2220.5220.1820.5220.522.81%585
Mar 25, 202620.2020.4019.9619.9619.96-0.40%246
Mar 24, 202620.0820.2620.0420.0420.04-1.76%-
Mar 23, 202619.5020.4019.3320.4020.402.62%1,051
Mar 20, 202619.8119.8819.6819.8819.88-1.29%404
Mar 19, 202620.2220.2820.1420.1420.14-2.99%-
Mar 18, 202620.9420.9420.7620.7620.76-1.61%-
Mar 17, 202621.0621.1020.8621.1021.10-1.86%-
Mar 16, 202621.3221.6621.3221.5021.50-4.10%-
Mar 13, 202622.2222.6022.2222.4222.42-1.06%-
Mar 12, 202622.8822.8822.6622.6622.66-1.82%-
Mar 11, 202622.6623.0822.6223.0823.081.32%-
Mar 10, 202623.0223.1222.7822.7822.780.26%808
Mar 9, 202622.2422.9622.2422.7222.72-0.79%2,828
Mar 6, 202623.1623.1622.9022.9022.90-0.78%-
Mar 5, 202622.5223.0822.5223.0823.081.32%809
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%-