Skip to main content
Adecco Group AG (SWX:ADEN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
20.78
-0.28 (-1.33%)
At close: Mar 6, 2026

Adecco Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.4021.4220.4020.7820.78-1.33%849,071
Mar 5, 202620.5821.1820.1621.0621.062.03%960,729
Mar 4, 202620.5620.9820.1820.6420.641.18%1,076,326
Mar 3, 202620.7420.9820.1420.4020.40-2.21%903,370
Mar 2, 202620.8021.2020.6820.8620.86-3.25%1,099,468
Feb 27, 202621.8421.9221.1821.5621.56-1.82%1,461,656
Feb 26, 202620.9021.9820.8421.9621.964.57%1,220,816
Feb 25, 202620.7621.6020.0821.0021.001.74%2,175,984
Feb 24, 202620.9021.2020.4020.6420.64-1.62%1,418,478
Feb 23, 202621.4821.5820.8820.9820.98-2.60%959,957
Feb 20, 202621.5021.8421.3621.5421.540.47%668,684
Feb 19, 202621.6221.8621.3421.4421.44-1.11%561,475
Feb 18, 202621.0021.8620.7421.6821.682.94%909,446
Feb 17, 202621.0821.4220.9221.0621.06-0.28%726,218
Feb 16, 202621.5821.6621.0221.1221.12-1.22%516,520
Feb 13, 202621.3021.6621.0821.3821.380.47%767,113
Feb 12, 202622.2222.4021.2821.2821.28-4.23%948,496
Feb 11, 202623.1823.4821.7222.2222.22-5.61%2,170,269
Feb 10, 202623.0623.6022.9023.5423.542.17%598,987
Feb 9, 202623.2024.1623.0423.0423.040.44%905,185
Feb 6, 202623.0023.1422.5022.9422.94-0.35%473,600
Feb 5, 202623.0023.1622.7023.0223.020.61%540,255
Feb 4, 202621.6223.0621.5222.8822.885.44%931,201
Feb 3, 202623.3023.3021.7021.7021.70-6.47%1,119,032
Feb 2, 202622.7223.4222.6423.2023.202.56%977,573
Jan 30, 202621.7022.6221.5422.6222.625.21%1,714,988
Jan 29, 202622.0022.1220.8621.5021.50-1.38%1,525,744
Jan 28, 202621.8022.7021.7021.8021.80-0.37%1,073,214
Jan 27, 202622.3622.3821.8821.8821.88-1.97%643,581
Jan 26, 202622.5822.6222.1422.3222.32-1.67%417,215
Jan 23, 202623.3623.4022.3622.7022.70-2.41%776,899
Jan 22, 202622.5623.4022.4223.2623.264.40%1,021,987
Jan 21, 202621.8822.3421.6422.2822.281.00%769,556
Jan 20, 202622.2022.2421.7222.0622.06-0.81%653,391
Jan 19, 202622.5022.7022.2422.2422.24-2.71%829,648
Jan 16, 202623.2223.2222.6222.8622.86-2.14%698,477
Jan 15, 202623.1823.4422.9023.3623.360.86%907,876
Jan 14, 202623.3223.3222.5623.1623.16-0.69%870,484
Jan 13, 202623.3023.4422.8223.3223.32-0.17%694,549
Jan 12, 202623.6423.6422.6223.3623.36-1.43%824,334
Jan 9, 202623.4624.0823.3823.7023.701.98%588,970
Jan 8, 202623.1023.2422.2223.2423.24-3.65%1,631,773
Jan 7, 202623.9624.8823.8024.1224.121.43%1,015,904
Jan 6, 202623.5423.9223.1623.7823.781.36%647,140
Jan 5, 202623.3223.5422.4023.4623.461.47%694,190
Dec 30, 202522.9823.3222.8423.1223.120.52%416,143
Dec 29, 202522.3823.1022.3823.0023.002.59%577,375
Dec 23, 202522.6022.6622.4022.4222.42-0.80%352,995
Dec 22, 202522.3422.7222.3422.6022.600.71%416,516
Dec 19, 202522.9022.9622.3222.4422.44-1.92%700,561
Dec 18, 202522.3622.8822.2222.8822.882.14%601,561
Dec 17, 202522.5622.7622.1622.4022.40-1.15%505,737
Dec 16, 202522.1622.9822.1622.6622.661.71%736,775
Dec 15, 202522.2422.6422.2222.2822.280.63%478,866
Dec 12, 202521.6222.1421.6022.1422.142.98%852,965
Dec 11, 202521.2021.6021.1821.5021.502.19%646,493
Dec 10, 202521.4621.6221.0421.0421.04-2.50%925,459
Dec 9, 202521.3621.5821.0221.5821.581.03%803,589
Dec 8, 202522.0022.1821.3021.3621.36-2.73%883,790
Dec 5, 202522.4022.6021.9421.9621.96-3.00%730,251
Dec 4, 202522.3422.9022.3422.6422.641.98%600,588
Dec 3, 202522.2622.5222.0022.2022.20-0.63%720,231
Dec 2, 202522.5222.8222.3022.3422.34-0.71%715,424
Dec 1, 202522.3422.5021.9422.5022.500.18%703,375
Nov 28, 202522.1822.4622.0022.4622.461.72%629,490
Nov 27, 202521.8022.2021.7822.0822.080.91%1,123,116
Nov 26, 202524.9025.0021.8821.8821.88-11.42%2,111,683
Nov 25, 202524.1224.8023.8824.7024.702.40%1,474,562
Nov 24, 202523.6824.6623.6224.1224.12-0.74%1,460,080
Nov 21, 202523.5024.3023.3824.3024.301.93%710,141
Nov 20, 202524.5424.5823.7423.8423.84-1.81%682,160
Nov 19, 202523.8024.4623.7624.2824.281.59%510,785
Nov 18, 202524.1624.2623.9023.9023.90-2.85%670,439
Nov 17, 202525.1625.2624.5624.6024.60-2.38%624,807
Nov 14, 202525.5025.5024.8025.2025.20-2.25%761,641
Nov 13, 202526.0226.2225.6225.7825.78-0.62%631,649
Nov 12, 202525.5025.9625.2625.9425.942.05%669,835
Nov 11, 202525.1425.4224.5825.4225.421.68%771,411
Nov 10, 202524.8425.1024.7225.0025.003.31%669,013
Nov 7, 202524.0024.4023.6224.2024.200.08%773,806
Nov 6, 202524.5025.3224.0624.1824.186.33%1,675,554
Nov 5, 202522.2423.2422.1822.7422.742.25%1,190,025
Nov 4, 202522.0222.3621.9622.2422.240.09%443,328
Nov 3, 202522.3822.6822.0222.2222.22-0.89%480,557
Oct 31, 202522.0022.5422.0022.4222.421.91%573,265
Oct 30, 202522.2222.2821.8822.0022.00-1.17%628,889
Oct 29, 202522.4222.6622.0622.2622.26-0.62%473,959
Oct 28, 202522.3822.6422.3422.4022.40-0.44%376,593
Oct 27, 202522.7022.7822.4622.5022.50-0.71%294,699
Oct 24, 202522.4622.8822.4022.6622.661.71%568,793
Oct 23, 202522.1422.5022.1422.2822.280.36%574,166
Oct 22, 202523.3223.3222.1022.2022.20-5.21%994,184
Oct 21, 202523.2023.4222.6823.4223.421.12%736,568
Oct 20, 202523.6423.6623.0023.1623.16-1.53%610,242
Oct 17, 202523.4223.6423.0423.5223.52-2.00%679,873
Oct 16, 202524.2624.7623.4024.0024.00-1.23%933,999
Oct 15, 202524.2024.8424.2024.3024.301.42%425,816
Oct 14, 202524.1424.3223.8223.9623.96-2.44%496,839
Oct 13, 202524.4025.1224.4024.5624.560.82%487,200
Oct 10, 202524.8625.2024.2424.3624.36-2.09%649,737