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 |
| Sep 26, 2025 | 22.10 | 22.38 | 22.04 | 22.32 | 22.32 | 1.55% | 600,704 |
| Sep 25, 2025 | 22.76 | 22.86 | 21.92 | 21.98 | 21.98 | -1.96% | 876,443 |
| Sep 24, 2025 | 21.20 | 22.42 | 20.96 | 22.42 | 22.42 | 5.36% | 1,451,929 |
| Sep 23, 2025 | 21.14 | 21.62 | 21.14 | 21.28 | 21.28 | 0.76% | 793,789 |
| Sep 22, 2025 | 21.30 | 21.32 | 20.78 | 21.12 | 21.12 | 2.03% | 981,293 |
| Sep 19, 2025 | 20.94 | 20.98 | 20.54 | 20.70 | 20.70 | -0.86% | 2,312,473 |
| 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% | 924,277 |
| Sep 12, 2025 | 22.66 | 22.80 | 22.32 | 22.64 | 22.64 | 0.53% | 851,094 |
| Sep 11, 2025 | 22.96 | 23.04 | 22.52 | 22.52 | 22.52 | 0.27% | 615,013 |
| 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% | 845,128 |
| 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% | 916,523 |
| Sep 2, 2025 | 25.62 | 25.64 | 24.00 | 24.00 | 24.00 | -6.25% | 970,399 |
| 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% | 580,285 |
| Aug 26, 2025 | 26.26 | 26.40 | 25.78 | 25.82 | 25.82 | -3.08% | 677,197 |
| 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% | 439,392 |
| 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% | 258,389 |
| Aug 19, 2025 | 25.78 | 26.72 | 25.78 | 26.72 | 26.72 | 3.57% | 566,970 |
| 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% | 266,635 |
| 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% | 451,919 |
| Aug 8, 2025 | 26.54 | 26.90 | 26.26 | 26.90 | 26.90 | 1.66% | 582,305 |
| 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% | 546,418 |
| Jul 25, 2025 | 25.80 | 26.76 | 25.60 | 26.68 | 26.68 | 2.85% | 502,098 |
| Jul 24, 2025 | 25.70 | 26.06 | 25.60 | 25.94 | 25.94 | 1.81% | 491,434 |
| 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 |