Skip to main content
Adecco Group AG (VIE:ADEN)
Austria flag Austria · Delayed Price · Currency is EUR
22.72
-0.18 (-0.79%)
Last updated: Mar 9, 2026, 3:30 PM CET

Adecco Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.2422.6622.2422.66--1.05%-
Mar 6, 202623.1623.1622.9022.9022.90-0.78%-
Mar 5, 202622.5223.0822.5223.0823.081.32%809
Mar 4, 202622.5422.7822.3022.7822.781.24%1,212
Mar 3, 202622.7222.7222.3822.5022.50-1.32%404
Mar 2, 202623.2023.2222.8022.8022.80-3.88%2,020
Feb 27, 202623.9424.0023.4423.7223.720.08%2,828
Feb 26, 202623.3623.7823.3623.7023.702.07%2,648
Feb 25, 202622.4023.2222.4023.2223.221.57%2,480
Feb 24, 202622.9822.9822.5622.8622.86-2.56%-
Feb 23, 202623.3823.4622.9223.4623.46-1.18%808
Feb 20, 202623.7623.7823.5823.7423.74-883
Feb 19, 202623.9823.9823.5223.7423.741.28%-
Feb 18, 202622.8823.4422.8823.4423.440.26%-
Feb 17, 202623.1423.3823.1423.3823.380.17%-
Feb 16, 202623.6223.6223.3423.3423.34-1.27%-
Feb 13, 202623.5223.6423.4223.6423.64-1.25%-
Feb 12, 202624.1224.3223.9423.9423.94-1.72%-
Feb 11, 202625.3425.3424.1624.3624.36-4.47%2,020
Feb 10, 202625.3625.5625.3625.5025.50-1.24%-
Feb 9, 202625.6026.2225.5425.8225.824.45%2,092
Feb 6, 202625.1225.1224.7224.7224.72-1.28%-
Feb 5, 202624.7825.2624.7825.0425.040.24%808
Feb 4, 202623.8424.9823.8424.9824.983.82%723
Feb 3, 202624.9024.9024.0624.0624.06-4.68%-
Feb 2, 202625.1825.2424.9625.2425.246.68%-
Jan 30, 202623.8423.8423.5423.6623.662.69%-
Jan 29, 202623.2623.3222.9023.0423.04-5.50%2,238
Jan 28, 202623.7224.3823.7224.3824.381.25%-
Jan 27, 202624.2224.2223.8424.0824.08-0.58%-
Jan 26, 202624.4624.5024.2224.2224.22-0.90%-
Jan 23, 202624.8224.8224.4424.4424.44-0.24%-
Jan 22, 202624.4224.6224.3224.5024.501.91%-
Jan 21, 202623.4224.0423.4224.0424.041.09%-
Jan 20, 202623.7423.7823.5023.7823.78-1.90%-
Jan 19, 202624.0424.3424.0424.2424.24-1.86%-
Jan 16, 202624.7424.7424.6224.7024.70-1.20%-
Jan 15, 202624.9025.0024.7025.0025.002.63%742
Jan 14, 202624.6824.6824.3024.3624.36-3.03%-
Jan 13, 202624.7825.1224.5825.1225.121.13%-
Jan 12, 202625.1225.1224.5624.8424.84-2.28%-
Jan 9, 202625.2225.7625.2225.4225.424.10%-
Jan 8, 202623.9424.4223.9424.4224.42-6.72%746
Jan 7, 202625.6826.2025.6826.1826.183.23%-
Jan 6, 202625.1025.3625.0225.3625.363.59%-
Jan 5, 202625.0425.0424.4824.4824.48-2.24%404
Jan 2, 202625.1425.2025.0425.0425.040.64%-
Dec 30, 202524.5824.9624.5824.8824.880.40%-
Dec 29, 202524.1824.7824.1824.7824.782.06%-
Dec 23, 202524.3224.3224.1624.2824.280.08%-
Dec 22, 202524.0824.2624.0824.2624.260.83%-
Dec 19, 202524.5624.5624.0224.0624.06-0.41%-
Dec 18, 202523.8824.1823.8824.1624.161.34%-
Dec 17, 202524.1024.2023.8423.8423.84-1.65%-
Dec 16, 202523.7624.4823.7624.2424.240.83%-
Dec 15, 202523.9224.1223.9224.0424.042.12%-
Dec 12, 202523.1823.5423.1823.5423.542.35%-
Dec 11, 202522.6623.0022.6623.0023.001.41%-
Dec 10, 202522.7822.7822.5822.6822.680.18%-
Dec 9, 202522.6022.6422.5022.6422.64-1.57%-
Dec 8, 202523.4623.4623.0023.0023.00-1.96%-
Dec 5, 202523.8823.8823.4623.4623.46-3.54%-
Dec 4, 202524.0224.4024.0224.3224.321.67%-
Dec 3, 202523.7223.9823.7223.9223.92-1.32%-
Dec 2, 202524.1624.3424.1624.2424.242.54%-
Dec 1, 202523.8623.8623.6423.6423.64-1.17%-
Nov 28, 202523.7623.9223.7623.9223.921.96%-
Nov 27, 202523.4623.7223.4623.4623.46-2.74%-
Nov 26, 202526.4426.4424.1224.1224.12-7.87%-
Nov 25, 202525.7826.1825.7826.1826.181.79%-
Nov 24, 202525.3826.4025.3825.7225.720.23%2,332
Nov 21, 202525.4425.6625.4225.6625.66-0.16%-
Nov 20, 202526.3026.3025.6225.7025.70-1.61%-
Nov 19, 202525.8226.1425.8226.1226.12-0.08%-
Nov 18, 202526.1426.2626.0626.1426.14-1.95%400
Nov 17, 202527.4227.4226.6626.6626.66-2.70%-
Nov 14, 202527.6027.6027.1627.4027.40-2.07%-
Nov 13, 202528.3028.3027.7827.9827.98-0.21%-
Nov 12, 202527.4628.0427.4628.0428.042.26%-
Nov 11, 202527.0827.4226.5227.4227.422.24%-
Nov 10, 202526.6826.8226.5826.8226.822.76%-
Nov 7, 202525.9426.1025.5826.1026.100.38%674
Nov 6, 202526.1626.5026.0026.0026.006.56%-
Nov 5, 202523.9224.8423.9224.4024.402.01%-
Nov 4, 202523.7023.9223.7023.9223.920.17%-
Nov 3, 202524.1024.2623.7223.8823.88-1.24%-
Oct 31, 202523.7824.1823.7824.1824.182.03%-
Oct 30, 202524.0024.0023.7023.7023.70-1.17%-
Oct 29, 202524.1424.1423.8423.9823.98-1.48%-
Oct 28, 202524.3424.3424.3224.3424.340.08%-
Oct 27, 202524.3224.4024.3024.3224.32-0.73%-
Oct 24, 202524.4824.7224.4224.5024.501.66%-