tiprankstipranks
Adecco Group AG (DE:ADIA)
FRANKFURT:ADIA
Germany Market
ADIA
Adecco Group AG
RESEARCH TOOLSreports

Adecco Group AG (ADIA) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
12.30
12.30
12.30
12.30
12.30
+0.82%
0
0.00
Sep 03, 2026
12.20
12.20
12.20
12.20
12.20
-1.61%
0
0.00
Sep 02, 2026
12.40
12.40
12.40
12.40
12.40
-0.80%
0
0.00
Sep 01, 2026
12.50
12.50
12.50
12.50
12.50
-0.79%
0
0.00
Aug 31, 2026
12.60
12.60
12.60
12.60
12.60
0.00%
0
0.00
Aug 28, 2026
12.60
12.60
12.60
12.60
12.60
-0.79%
0
0.00
Aug 27, 2026
12.70
12.70
12.70
12.70
12.70
+0.79%
0
0.00
Aug 26, 2026
12.60
12.60
12.60
12.60
12.60
+1.61%
0
0.00
Aug 25, 2026
12.40
12.40
12.40
12.40
12.40
0.00%
0
0.00
Aug 24, 2026
12.40
12.40
12.40
12.40
12.40
+0.81%
0
0.00
Aug 21, 2026
12.30
12.30
12.30
12.30
12.30
-1.60%
0
0.00
Aug 20, 2026
12.50
12.50
12.50
12.50
12.50
+4.17%
0
0.00
Aug 19, 2026
12.00
12.00
12.00
12.00
12.00
0.00%
0
0.00
Aug 18, 2026
12.00
12.00
12.00
12.00
12.00
-1.64%
0
0.00
Aug 17, 2026
12.20
12.20
12.20
12.20
12.20
+0.83%
0
0.00
Aug 14, 2026
12.10
12.10
12.10
12.10
12.10
0.00%
0
0.00
Aug 13, 2026
12.10
12.10
12.10
12.10
12.10
-1.63%
0
0.00
Aug 12, 2026
12.30
12.30
12.30
12.30
12.30
-1.60%
0
0.00
Aug 11, 2026
12.50
12.50
12.50
12.50
12.50
+0.81%
0
0.00
Aug 10, 2026
12.40
12.40
12.40
12.40
12.40
+5.08%
0
0.00
Aug 07, 2026
11.80
11.80
11.80
11.80
11.80
-4.07%
0
0.00
Aug 06, 2026
12.30
12.30
12.30
12.30
12.30
-1.60%
0
0.00
Aug 05, 2026
12.50
12.50
12.50
12.50
12.50
+2.46%
0
0.00
Aug 04, 2026
12.20
12.20
12.20
12.20
12.20
+3.39%
0
0.00
Aug 03, 2026
11.80
11.80
11.80
11.80
11.80
-1.67%
0
0.00
Jul 31, 2026
12.00
12.00
12.00
12.00
12.00
-4.00%
0
0.00
Jul 30, 2026
12.50
12.50
12.50
12.50
12.50
-0.79%
0
0.00
Jul 29, 2026
12.60
12.60
12.60
12.60
12.60
+5.88%
0
0.00
Jul 28, 2026
11.90
11.90
11.90
11.90
11.90
+1.71%
0
0.00
Jul 27, 2026
11.70
11.70
11.70
11.70
11.70
+1.74%
0
0.00
Jul 24, 2026
11.50
11.50
11.50
11.50
11.50
0.00%
0
0.00
Jul 23, 2026
11.50
11.50
11.50
11.50
11.50
+8.49%
0
0.00
Jul 22, 2026
10.60
10.60
10.60
10.60
10.60
-0.93%
0
0.00
Jul 21, 2026
10.70
10.70
10.70
10.70
10.70
-0.93%
0
0.00
Jul 20, 2026
10.80
10.80
10.80
10.80
10.80
+6.93%
0
0.00
Jul 17, 2026
10.10
10.10
10.10
10.10
10.10
+7.45%
0
0.00
Jul 16, 2026
9.40
9.40
9.40
9.40
9.40
0.00%
0
0.00
Jul 15, 2026
9.40
9.40
9.40
9.40
9.40
-3.09%
0
0.00
Jul 14, 2026
9.70
9.70
9.70
9.70
9.70
+6.01%
0
0.00
Jul 13, 2026
9.15
9.15
9.15
9.15
9.15
+3.98%
0
0.00
Jul 10, 2026
8.80
8.80
8.80
8.80
8.80
+1.73%
0
0.00
Jul 09, 2026
8.65
8.65
8.65
8.65
8.65
-2.81%
0
0.00
Jul 08, 2026
8.90
8.90
8.90
8.90
8.90
+1.71%
0
0.00
Jul 07, 2026
8.75
8.75
8.75
8.75
8.75
+1.74%
0
0.00
Jul 06, 2026
8.60
8.60
8.60
8.60
8.60
+1.78%
0
0.00
Jul 03, 2026
8.45
8.45
8.45
8.45
8.45
+4.32%
0
0.00
Jul 02, 2026
8.10
8.10
8.10
8.10
8.10
0.00%
0
0.00
Jul 01, 2026
7.85
8.10
7.85
8.10
8.10
+1.25%
508
14.67
Jun 30, 2026
8.00
8.00
8.00
8.00
8.00
+0.63%
0
0.00
Jun 29, 2026
7.95
7.95
7.95
7.95
7.95
+0.63%
0
0.00
Rows:
50