Adecco Group AG (SWX:ADEN)
Switzerland
· Delayed Price · Currency is CHF 22.32
+0.34 (1.55%)
Sep 26, 2025, 5:31 PM CET
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.10 | 22.38 | 22.04 | 22.32 | 22.32 | 1.55% | 600,961 |
| Sep 25, 2025 | 22.76 | 22.86 | 21.92 | 21.98 | 21.98 | -1.96% | 876,692 |
| Sep 24, 2025 | 21.20 | 22.42 | 20.96 | 22.42 | 22.42 | 5.36% | 1,453,322 |
| Sep 23, 2025 | 21.14 | 21.62 | 21.14 | 21.28 | 21.28 | 0.76% | 794,035 |
| Sep 22, 2025 | 21.30 | 21.32 | 20.78 | 21.12 | 21.12 | 2.03% | 981,531 |
| Sep 19, 2025 | 20.94 | 20.98 | 20.54 | 20.70 | 20.70 | -0.86% | 2,312,698 |
| Sep 18, 2025 | 21.40 | 21.40 | 20.80 | 20.88 | 20.88 | -2.34% | 999,840 |
| Sep 17, 2025 | 21.44 | 21.50 | 21.22 | 21.38 | 21.38 | -0.09% | 802,640 |
| Sep 16, 2025 | 22.38 | 22.40 | 21.30 | 21.40 | 21.40 | -4.97% | 1,596,836 |
| Sep 15, 2025 | 22.66 | 23.10 | 22.52 | 22.52 | 22.52 | -0.53% | 924,461 |
| Sep 12, 2025 | 22.66 | 22.80 | 22.32 | 22.64 | 22.64 | 0.53% | 851,532 |
| Sep 11, 2025 | 22.96 | 23.04 | 22.52 | 22.52 | 22.52 | 0.27% | 615,145 |
| Sep 10, 2025 | 23.12 | 23.14 | 22.42 | 22.46 | 22.46 | -0.97% | 696,370 |
| Sep 9, 2025 | 22.94 | 23.06 | 22.62 | 22.68 | 22.68 | -0.96% | 845,346 |
| Sep 8, 2025 | 23.48 | 23.62 | 22.70 | 22.90 | 22.90 | -2.22% | 1,145,159 |
| Sep 5, 2025 | 24.76 | 24.90 | 23.28 | 23.42 | 23.42 | -4.72% | 1,076,627 |
| Sep 4, 2025 | 24.46 | 24.98 | 24.46 | 24.58 | 24.58 | 0.49% | 560,930 |
| Sep 3, 2025 | 24.18 | 24.52 | 24.10 | 24.46 | 24.46 | 1.92% | 920,382 |
| Sep 2, 2025 | 25.62 | 25.64 | 24.00 | 24.00 | 24.00 | -6.25% | 980,399 |
| Sep 1, 2025 | 25.56 | 25.90 | 25.54 | 25.60 | 25.60 | - | 264,566 |
| Aug 29, 2025 | 25.38 | 25.66 | 25.22 | 25.60 | 25.60 | 0.47% | 317,804 |
| Aug 28, 2025 | 25.42 | 26.00 | 25.40 | 25.48 | 25.48 | 0.31% | 490,669 |
| Aug 27, 2025 | 25.80 | 26.02 | 25.26 | 25.40 | 25.40 | -1.63% | 580,478 |
| Aug 26, 2025 | 26.26 | 26.40 | 25.78 | 25.82 | 25.82 | -3.08% | 677,626 |
| Aug 25, 2025 | 26.84 | 26.98 | 26.60 | 26.64 | 26.64 | -0.97% | 263,361 |
| Aug 22, 2025 | 26.04 | 27.06 | 26.04 | 26.90 | 26.90 | 2.75% | 439,842 |
| Aug 21, 2025 | 26.56 | 26.58 | 26.08 | 26.18 | 26.18 | -1.36% | 335,072 |
| Aug 20, 2025 | 26.44 | 26.58 | 26.26 | 26.54 | 26.54 | -0.67% | 258,642 |
| Aug 19, 2025 | 25.78 | 26.72 | 25.78 | 26.72 | 26.72 | 3.57% | 567,143 |
| Aug 18, 2025 | 25.96 | 26.00 | 25.64 | 25.80 | 25.80 | -0.69% | 252,955 |
| Aug 15, 2025 | 26.26 | 26.30 | 25.88 | 25.98 | 25.98 | -0.38% | 267,512 |
| Aug 14, 2025 | 26.08 | 26.42 | 26.04 | 26.08 | 26.08 | -0.23% | 277,459 |
| Aug 13, 2025 | 26.20 | 26.20 | 25.72 | 26.14 | 26.14 | -0.53% | 510,814 |
| Aug 12, 2025 | 26.58 | 26.68 | 25.80 | 26.28 | 26.28 | -1.13% | 545,922 |
| Aug 11, 2025 | 26.98 | 27.18 | 26.48 | 26.58 | 26.58 | -1.19% | 451,937 |
| Aug 8, 2025 | 26.54 | 26.90 | 26.26 | 26.90 | 26.90 | 1.66% | 582,326 |
| Aug 7, 2025 | 25.22 | 26.46 | 25.20 | 26.46 | 26.46 | 5.76% | 1,160,764 |
| Aug 6, 2025 | 24.40 | 25.08 | 24.38 | 25.02 | 25.02 | 3.13% | 640,529 |
| Aug 5, 2025 | 24.94 | 25.48 | 23.88 | 24.26 | 24.26 | -2.73% | 1,188,229 |
| Aug 4, 2025 | 24.86 | 25.22 | 24.76 | 24.94 | 24.94 | -3.11% | 907,939 |
| Jul 31, 2025 | 25.78 | 26.08 | 25.68 | 25.74 | 25.74 | -0.69% | 744,115 |
| Jul 30, 2025 | 26.10 | 26.36 | 25.92 | 25.92 | 25.92 | -0.38% | 402,991 |
| Jul 29, 2025 | 26.54 | 26.70 | 26.02 | 26.02 | 26.02 | -2.03% | 451,063 |
| Jul 28, 2025 | 27.00 | 27.26 | 26.52 | 26.56 | 26.56 | -0.45% | 546,487 |
| Jul 25, 2025 | 25.80 | 26.76 | 25.60 | 26.68 | 26.68 | 2.85% | 502,131 |
| Jul 24, 2025 | 25.70 | 26.06 | 25.60 | 25.94 | 25.94 | 1.81% | 491,637 |
| Jul 23, 2025 | 25.60 | 26.00 | 25.20 | 25.48 | 25.48 | 1.43% | 703,516 |
| Jul 22, 2025 | 25.48 | 25.48 | 25.06 | 25.12 | 25.12 | -1.80% | 398,971 |
| Jul 21, 2025 | 25.90 | 26.08 | 25.42 | 25.58 | 25.58 | -1.46% | 518,107 |
| Jul 18, 2025 | 25.74 | 26.28 | 25.54 | 25.96 | 25.96 | 1.49% | 581,065 |