Skip to main content
Adecco Group AG (ETR:ADI1)
Germany flag Germany · Delayed Price · Currency is EUR
19.27
+0.06 (0.31%)
At close: Apr 27, 2026

Adecco Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202619.1219.2719.0019.2719.270.31%2,013
Apr 24, 202619.2419.2419.1919.2119.21-2.83%1,208
Apr 23, 202620.1420.1419.7719.7719.77-2.71%1,822
Apr 22, 202620.3220.3220.3220.3220.32-1.65%-
Apr 21, 202620.6820.6820.6620.6620.660.58%61
Apr 20, 202620.5420.5420.5420.5420.54-5.17%-
Apr 17, 202621.7621.7621.4821.6620.570.74%1,528
Apr 16, 202620.9821.5020.9821.5020.426.12%1,743
Apr 15, 202620.4820.4820.2620.2619.24-1.07%9
Apr 10, 202620.0020.4819.9520.4819.452.86%661
Apr 9, 202619.8920.0419.5119.9118.91-2.78%4,503
Apr 8, 202620.4820.4820.4820.4819.451.19%-
Apr 7, 202620.7020.7020.2420.2419.22-1.27%2,582
Apr 2, 202620.4820.6020.2220.5019.47-0.97%9,577
Apr 1, 202621.2021.2020.5620.7019.660.39%966
Mar 31, 202620.5220.6820.5020.6219.59-0.77%1,017
Mar 30, 202620.6620.8020.6620.7819.742.87%1,769
Mar 27, 202619.8920.2019.8920.2019.19-1.17%813
Mar 26, 202620.2020.5420.2020.4419.410.69%1,723
Mar 25, 202620.1620.3219.9920.3019.282.01%3,203
Mar 24, 202619.9019.9019.9019.9018.90-0.90%-
Mar 23, 202619.5220.3619.3920.0819.070.70%2,621
Mar 20, 202619.8319.9419.7519.9418.94-0.30%366
Mar 19, 202620.6020.6020.0020.0019.00-4.49%676
Mar 18, 202620.8620.9420.8020.9419.89-0.76%1,574
Mar 17, 202621.0021.1221.0021.1020.04-0.94%1,607
Mar 16, 202622.3222.3221.3021.3020.23-4.66%544
Mar 13, 202622.3222.3422.3222.3421.22-1.24%580
Mar 12, 202622.8222.8622.6222.6221.48-1.05%2,361
Mar 11, 202622.5823.0422.5822.8621.710.18%1,144
Mar 10, 202623.2023.2422.8222.8221.67-0.61%2,220
Mar 9, 202622.5222.9622.1622.9621.811.23%1,506
Mar 6, 202623.1023.2022.6822.6821.54-4.63%532
Mar 5, 202622.8223.7822.7223.7822.594.30%5,671
Mar 4, 202622.2822.8222.2822.8021.663.17%374
Mar 3, 202622.3622.6822.1022.1020.99-3.16%3,558
Mar 2, 202623.2623.2622.8222.8221.67-4.04%856
Feb 27, 202623.8023.9423.4623.7822.59-0.92%1,027
Feb 26, 202623.1424.0023.1424.0022.802.30%1,649
Feb 25, 202622.5823.4622.1823.4622.281.47%6,938
Feb 24, 202623.0223.1222.4823.1221.960.35%2,366
Feb 23, 202623.4623.4623.0423.0421.88-2.54%3,127
Feb 20, 202623.6823.7823.6423.6422.450.25%1,515
Feb 19, 202623.7223.7623.5623.5822.40-1.34%590
Feb 18, 202622.8423.9022.8423.9022.703.37%4,680
Feb 17, 202623.0623.3023.0623.1221.96-1.03%802
Feb 16, 202623.6623.6623.3423.3622.19-0.34%1,657
Feb 13, 202623.4223.6023.3623.4422.260.09%785
Feb 12, 202623.9223.9223.4223.4222.24-3.54%1,135
Feb 11, 202625.3225.5423.8024.2823.06-5.96%15,434
Feb 10, 202625.5825.8225.5825.8224.522.14%1,310
Feb 9, 202626.1426.2625.2825.2824.010.96%5,433
Feb 6, 202624.8025.0424.8025.0423.78-0.40%219
Feb 5, 202625.1025.2025.0825.1423.880.88%14,162
Feb 4, 202623.7625.0623.7224.9223.673.40%2,222
Feb 3, 202624.9424.9424.1024.1022.89-4.67%3,888
Feb 2, 202625.5025.5025.0025.2824.017.03%413
Jan 30, 202623.9823.9823.6223.6222.432.61%574
Jan 29, 202623.8223.8222.9423.0221.86-3.20%9,529
Jan 28, 202623.8224.4423.7823.7822.59-0.83%3,280
Jan 27, 202623.9024.0023.9023.9822.78-0.91%793
Jan 26, 202624.5024.5024.1224.2022.99-0.98%882
Jan 23, 202624.4424.4424.4424.4423.21-2.71%-
Jan 22, 202624.5025.1224.2825.1223.864.84%2,081
Jan 21, 202623.7223.9623.6223.9622.760.84%840
Jan 20, 202623.7823.7823.7623.7622.57-1.41%500
Jan 19, 202623.9624.2823.9624.1022.89-2.11%981
Jan 16, 202624.5824.7824.5824.6223.38-1.52%900
Jan 15, 202624.9425.0024.6025.0023.750.81%1,695
Jan 14, 202624.3624.8024.2824.8023.56-0.64%667
Jan 13, 202624.7225.0024.7024.9623.71-0.87%2,452
Jan 12, 202625.0225.1824.6825.1823.92-1.02%1,970
Jan 9, 202625.5025.5425.3825.4424.165.39%394
Jan 8, 202624.1424.1424.1424.1422.93-6.94%200
Jan 7, 202625.6226.5025.6225.9424.641.25%1,301
Jan 6, 202625.1825.6225.1825.6224.334.49%1,004
Jan 5, 202624.9025.2624.5224.5223.29-2.00%1,876
Jan 2, 202625.0025.0225.0025.0223.760.48%1
Dec 30, 202524.8424.9024.8424.9023.650.81%497
Dec 29, 202524.1624.7024.1624.7023.462.66%1
Dec 23, 202524.3624.3624.0624.0622.85-1.07%2
Dec 22, 202524.2424.3224.0624.3223.100.91%443
Dec 19, 202524.3024.3024.1024.1022.89-1.87%56
Dec 18, 202523.9424.5623.9424.5623.332.68%655
Dec 17, 202524.2224.2223.9223.9222.72-0.99%265
Dec 16, 202523.8224.4223.8224.1622.951.77%4,384
Dec 15, 202524.0024.0023.7423.7422.550.94%174
Dec 12, 202523.5223.5223.5223.5222.341.82%-
Dec 11, 202522.9823.1022.9823.1021.942.30%1,120
Dec 10, 202522.7622.7622.5822.5821.45-1.66%2
Dec 9, 202522.6622.9622.4822.9621.811.06%2,197
Dec 8, 202523.5423.5422.7222.7221.58-3.32%2,071
Dec 5, 202523.7823.7823.5023.5022.32-3.21%510
Dec 4, 202524.3224.3624.2624.2823.061.85%2,614
Dec 3, 202523.6424.1023.6423.8422.64-0.58%2,130
Dec 2, 202524.2224.2223.9823.9822.78-0.58%474
Dec 1, 202523.9424.1223.6824.1222.91-540
Nov 28, 202523.9024.1223.9024.1222.911.94%1,058
Nov 27, 202523.6423.7823.4623.6622.47-0.25%5,688
Nov 26, 202525.6425.6423.7223.7222.53-10.29%8,286