Skip to main content
Adecco Group AG (SWX:ADEN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
17.67
-0.04 (-0.23%)
Apr 28, 2026, 5:30 PM CET

Adecco Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.8117.8117.5017.6717.67-0.23%1,309,319
Apr 27, 202617.6117.7117.3917.7117.710.17%1,357,413
Apr 24, 202618.1018.1317.5417.6817.68-2.37%1,161,661
Apr 23, 202618.3418.5618.0718.1118.11-2.58%1,223,590
Apr 22, 202618.9419.2718.5918.5918.59-1.90%1,326,791
Apr 21, 202618.9419.1218.7518.9518.950.69%761,419
Apr 20, 202618.5819.0518.5018.8218.82-5.47%1,235,638
Apr 17, 202619.7820.1019.5919.9118.911.74%1,046,843
Apr 16, 202619.3819.9719.2219.5718.591.98%1,153,542
Apr 15, 202618.6519.1918.5919.1918.233.34%968,410
Apr 14, 202618.5018.8318.3118.5717.641.20%2,336,848
Apr 13, 202617.8018.3517.6218.3517.432.00%1,102,847
Apr 10, 202618.5018.8517.9317.9917.09-2.23%1,309,239
Apr 9, 202618.6418.6917.9518.4017.48-2.28%1,788,278
Apr 8, 202619.5719.7118.8318.8317.880.53%1,288,635
Apr 7, 202619.0019.2018.6318.7317.79-1.00%992,954
Apr 2, 202618.7419.0318.5818.9217.97-0.42%727,095
Apr 1, 202619.3619.7018.7419.0018.050.05%911,114
Mar 31, 202619.0719.2518.7218.9918.040.16%853,770
Mar 30, 202618.5419.2018.4018.9618.012.10%884,749
Mar 27, 202618.5018.8518.2318.5717.64-0.54%1,118,969
Mar 26, 202618.5118.8418.3818.6717.730.32%656,696
Mar 25, 202618.4918.7218.2818.6117.682.20%2,240,003
Mar 24, 202618.3418.5518.1118.2117.30-0.16%2,018,360
Mar 23, 202617.8518.7917.5518.2417.320.16%1,678,822
Mar 20, 202618.2318.2817.7718.2117.30-3,477,454
Mar 19, 202618.6418.6618.2118.2117.30-4.06%1,003,725
Mar 18, 202619.2819.2818.7618.9818.03-0.78%904,869
Mar 17, 202619.1019.3218.6919.1318.17-0.67%1,235,629
Mar 16, 202620.2020.2219.1919.2618.29-4.65%1,360,884
Mar 13, 202620.2220.5019.9520.2019.19-1.37%829,221
Mar 12, 202620.5020.7420.3420.4819.45-0.49%715,164
Mar 11, 202620.6820.9620.3220.5819.55-0.29%914,383
Mar 10, 202621.0021.0820.4220.6419.60-0.19%953,351
Mar 9, 202620.2220.7619.8120.6819.64-0.48%997,752
Mar 6, 202621.4021.4220.4020.7819.74-1.33%849,071
Mar 5, 202620.5821.1820.1621.0620.002.03%960,729
Mar 4, 202620.5620.9820.1820.6419.601.18%1,076,326
Mar 3, 202620.7420.9820.1420.4019.38-2.21%903,370
Mar 2, 202620.8021.2020.6820.8619.81-3.25%1,099,468
Feb 27, 202621.8421.9221.1821.5620.48-1.82%1,461,656
Feb 26, 202620.9021.9820.8421.9620.864.57%1,220,816
Feb 25, 202620.7621.6020.0821.0019.951.74%2,176,200
Feb 24, 202620.9021.2020.4020.6419.60-1.62%1,418,478
Feb 23, 202621.4821.5820.8820.9819.93-2.60%959,957
Feb 20, 202621.5021.8421.3621.5420.460.47%668,684
Feb 19, 202621.6221.8621.3421.4420.36-1.11%561,475
Feb 18, 202621.0021.8620.7421.6820.592.94%909,446
Feb 17, 202621.0821.4220.9221.0620.00-0.28%726,218
Feb 16, 202621.5821.6621.0221.1220.06-1.22%516,520
Feb 13, 202621.3021.6621.0821.3820.310.47%767,113
Feb 12, 202622.2222.4021.2821.2820.21-4.23%948,496
Feb 11, 202623.1823.4821.7222.2221.10-5.61%2,170,269
Feb 10, 202623.0623.6022.9023.5422.362.17%598,987
Feb 9, 202623.2024.1623.0423.0421.880.44%905,185
Feb 6, 202623.0023.1422.5022.9421.79-0.35%473,600
Feb 5, 202623.0023.1622.7023.0221.860.61%540,255
Feb 4, 202621.6223.0621.5222.8821.735.44%931,201
Feb 3, 202623.3023.3021.7021.7020.61-6.47%1,119,032
Feb 2, 202622.7223.4222.6423.2022.032.56%977,573
Jan 30, 202621.7022.6221.5422.6221.485.21%1,714,988
Jan 29, 202622.0022.1220.8621.5020.42-1.38%1,525,744
Jan 28, 202621.8022.7021.7021.8020.71-0.37%1,073,214
Jan 27, 202622.3622.3821.8821.8820.78-1.97%643,581
Jan 26, 202622.5822.6222.1422.3221.20-1.67%417,215
Jan 23, 202623.3623.4022.3622.7021.56-2.41%776,899
Jan 22, 202622.5623.4022.4223.2622.094.40%1,021,987
Jan 21, 202621.8822.3421.6422.2821.161.00%769,556
Jan 20, 202622.2022.2421.7222.0620.95-0.81%653,391
Jan 19, 202622.5022.7022.2422.2421.12-2.71%829,648
Jan 16, 202623.2223.2222.6222.8621.71-2.14%698,477
Jan 15, 202623.1823.4422.9023.3622.190.86%907,876
Jan 14, 202623.3223.3222.5623.1622.00-0.69%870,484
Jan 13, 202623.3023.4422.8223.3222.15-0.17%694,549
Jan 12, 202623.6423.6422.6223.3622.19-1.43%824,334
Jan 9, 202623.4624.0823.3823.7022.511.98%588,970
Jan 8, 202623.1023.2422.2223.2422.07-3.65%1,631,773
Jan 7, 202623.9624.8823.8024.1222.911.43%1,015,904
Jan 6, 202623.5423.9223.1623.7822.591.36%647,140
Jan 5, 202623.3223.5422.4023.4622.281.47%694,190
Dec 30, 202522.9823.3222.8423.1221.960.52%416,143
Dec 29, 202522.3823.1022.3823.0021.842.59%577,375
Dec 23, 202522.6022.6622.4022.4221.29-0.80%352,995
Dec 22, 202522.3422.7222.3422.6021.460.71%416,516
Dec 19, 202522.9022.9622.3222.4421.31-1.92%700,561
Dec 18, 202522.3622.8822.2222.8821.732.14%601,561
Dec 17, 202522.5622.7622.1622.4021.27-1.15%505,737
Dec 16, 202522.1622.9822.1622.6621.521.71%736,775
Dec 15, 202522.2422.6422.2222.2821.160.63%478,866
Dec 12, 202521.6222.1421.6022.1421.032.98%852,965
Dec 11, 202521.2021.6021.1821.5020.422.19%646,493
Dec 10, 202521.4621.6221.0421.0419.98-2.50%925,459
Dec 9, 202521.3621.5821.0221.5820.501.03%803,589
Dec 8, 202522.0022.1821.3021.3620.29-2.73%883,790
Dec 5, 202522.4022.6021.9421.9620.86-3.00%730,251
Dec 4, 202522.3422.9022.3422.6421.501.98%600,588
Dec 3, 202522.2622.5222.0022.2021.08-0.63%720,231
Dec 2, 202522.5222.8222.3022.3421.22-0.71%715,424
Dec 1, 202522.3422.5021.9422.5021.370.18%703,375
Nov 28, 202522.1822.4622.0022.4621.331.72%629,490