Adecco Group AG (SWX:ADEN)
Switzerland
· Delayed Price · Currency is CHF 21.96
-0.68 (-3.00%)
At close: Dec 5, 2025
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.40 | 22.60 | 21.94 | 21.96 | 21.96 | -3.00% | 730,251 |
| Dec 4, 2025 | 22.34 | 22.90 | 22.34 | 22.64 | 22.64 | 1.98% | 600,588 |
| Dec 3, 2025 | 22.26 | 22.52 | 22.00 | 22.20 | 22.20 | -0.63% | 720,231 |
| Dec 2, 2025 | 22.52 | 22.82 | 22.30 | 22.34 | 22.34 | -0.71% | 715,424 |
| Dec 1, 2025 | 22.34 | 22.50 | 21.94 | 22.50 | 22.50 | 0.18% | 703,375 |
| Nov 28, 2025 | 22.18 | 22.46 | 22.00 | 22.46 | 22.46 | 1.72% | 629,490 |
| Nov 27, 2025 | 21.80 | 22.20 | 21.78 | 22.08 | 22.08 | 0.91% | 1,123,116 |
| Nov 26, 2025 | 24.90 | 25.00 | 21.88 | 21.88 | 21.88 | -11.42% | 2,111,683 |
| Nov 25, 2025 | 24.12 | 24.80 | 23.88 | 24.70 | 24.70 | 2.40% | 1,474,562 |
| Nov 24, 2025 | 23.68 | 24.66 | 23.62 | 24.12 | 24.12 | -0.74% | 1,460,080 |
| Nov 21, 2025 | 23.50 | 24.30 | 23.38 | 24.30 | 24.30 | 1.93% | 710,141 |
| Nov 20, 2025 | 24.54 | 24.58 | 23.74 | 23.84 | 23.84 | -1.81% | 682,160 |
| Nov 19, 2025 | 23.80 | 24.46 | 23.76 | 24.28 | 24.28 | 1.59% | 510,785 |
| Nov 18, 2025 | 24.16 | 24.26 | 23.90 | 23.90 | 23.90 | -2.85% | 670,439 |
| Nov 17, 2025 | 25.16 | 25.26 | 24.56 | 24.60 | 24.60 | -2.38% | 624,807 |
| Nov 14, 2025 | 25.50 | 25.50 | 24.80 | 25.20 | 25.20 | -2.25% | 761,641 |
| Nov 13, 2025 | 26.02 | 26.22 | 25.62 | 25.78 | 25.78 | -0.62% | 631,649 |
| Nov 12, 2025 | 25.50 | 25.96 | 25.26 | 25.94 | 25.94 | 2.05% | 669,835 |
| Nov 11, 2025 | 25.14 | 25.42 | 24.58 | 25.42 | 25.42 | 1.68% | 771,411 |
| Nov 10, 2025 | 24.84 | 25.10 | 24.72 | 25.00 | 25.00 | 3.31% | 669,013 |
| Nov 7, 2025 | 24.00 | 24.40 | 23.62 | 24.20 | 24.20 | 0.08% | 773,806 |
| Nov 6, 2025 | 24.50 | 25.32 | 24.06 | 24.18 | 24.18 | 6.33% | 1,675,554 |
| Nov 5, 2025 | 22.24 | 23.24 | 22.18 | 22.74 | 22.74 | 2.25% | 1,190,025 |
| Nov 4, 2025 | 22.02 | 22.36 | 21.96 | 22.24 | 22.24 | 0.09% | 443,328 |
| Nov 3, 2025 | 22.38 | 22.68 | 22.02 | 22.22 | 22.22 | -0.89% | 480,557 |
| Oct 31, 2025 | 22.00 | 22.54 | 22.00 | 22.42 | 22.42 | 1.91% | 573,265 |
| Oct 30, 2025 | 22.22 | 22.28 | 21.88 | 22.00 | 22.00 | -1.17% | 628,889 |
| Oct 29, 2025 | 22.42 | 22.66 | 22.06 | 22.26 | 22.26 | -0.62% | 473,959 |
| Oct 28, 2025 | 22.38 | 22.64 | 22.34 | 22.40 | 22.40 | -0.44% | 376,593 |
| Oct 27, 2025 | 22.70 | 22.78 | 22.46 | 22.50 | 22.50 | -0.71% | 294,699 |
| Oct 24, 2025 | 22.46 | 22.88 | 22.40 | 22.66 | 22.66 | 1.71% | 568,793 |
| Oct 23, 2025 | 22.14 | 22.50 | 22.14 | 22.28 | 22.28 | 0.36% | 574,166 |
| Oct 22, 2025 | 23.32 | 23.32 | 22.10 | 22.20 | 22.20 | -5.21% | 994,184 |
| Oct 21, 2025 | 23.20 | 23.42 | 22.68 | 23.42 | 23.42 | 1.12% | 736,568 |
| Oct 20, 2025 | 23.64 | 23.66 | 23.00 | 23.16 | 23.16 | -1.53% | 610,242 |
| Oct 17, 2025 | 23.42 | 23.64 | 23.04 | 23.52 | 23.52 | -2.00% | 679,873 |
| Oct 16, 2025 | 24.26 | 24.76 | 23.40 | 24.00 | 24.00 | -1.23% | 933,999 |
| Oct 15, 2025 | 24.20 | 24.84 | 24.20 | 24.30 | 24.30 | 1.42% | 425,816 |
| Oct 14, 2025 | 24.14 | 24.32 | 23.82 | 23.96 | 23.96 | -2.44% | 496,839 |
| Oct 13, 2025 | 24.40 | 25.12 | 24.40 | 24.56 | 24.56 | 0.82% | 487,200 |
| Oct 10, 2025 | 24.86 | 25.20 | 24.24 | 24.36 | 24.36 | -2.09% | 649,737 |
| Oct 9, 2025 | 23.92 | 25.24 | 23.92 | 24.88 | 24.88 | 4.54% | 1,241,385 |
| Oct 8, 2025 | 23.26 | 23.80 | 23.26 | 23.80 | 23.80 | 2.32% | 486,628 |
| Oct 7, 2025 | 23.50 | 23.80 | 23.26 | 23.26 | 23.26 | -0.77% | 635,905 |
| Oct 6, 2025 | 23.04 | 23.44 | 22.64 | 23.44 | 23.44 | 1.30% | 494,096 |
| Oct 3, 2025 | 23.00 | 23.32 | 22.82 | 23.14 | 23.14 | 0.87% | 499,256 |
| Oct 2, 2025 | 23.16 | 23.30 | 22.64 | 22.94 | 22.94 | -0.78% | 812,674 |
| Oct 1, 2025 | 22.30 | 23.20 | 22.26 | 23.12 | 23.12 | 3.68% | 1,061,804 |
| Sep 30, 2025 | 22.52 | 22.64 | 22.28 | 22.30 | 22.30 | -1.33% | 416,489 |
| Sep 29, 2025 | 22.40 | 22.60 | 22.28 | 22.60 | 22.60 | 1.25% | 450,970 |