TipRanks
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
Oct 30, 2026
12.00
12.30
12.00
12.30
12.30
0.00%
0
-
Oct 29, 2026
12.10
12.30
12.10
12.30
12.30
+0.82%
0
-
Oct 28, 2026
12.20
12.20
12.20
12.20
12.20
0.00%
0
-
Oct 27, 2026
12.20
12.20
12.20
12.20
12.20
-0.81%
0
-
Oct 26, 2026
12.20
12.30
12.20
12.30
12.30
+2.50%
0
-
Oct 23, 2026
12.00
12.00
12.00
12.00
12.00
+1.69%
0
-
Oct 22, 2026
12.10
12.10
11.80
11.80
11.80
-4.84%
0
-
Oct 21, 2026
11.10
12.40
11.10
12.40
12.40
+11.71%
0
-
Oct 20, 2026
11.00
11.10
11.00
11.10
11.10
0.00%
0
-
Oct 19, 2026
11.10
11.10
11.10
11.10
11.10
-0.89%
0
-
Oct 16, 2026
11.10
11.20
11.10
11.20
11.20
+0.90%
0
-
Oct 15, 2026
11.10
11.10
11.10
11.10
11.10
-2.63%
0
-
Oct 14, 2026
11.40
11.40
11.40
11.40
11.40
-0.87%
0
-
Oct 13, 2026
11.50
11.50
11.50
11.50
11.50
-8.00%
0
-
Oct 12, 2026
12.50
12.50
12.50
12.50
12.50
+3.31%
0
-
Oct 09, 2026
12.10
12.10
12.10
12.10
12.10
-2.42%
0
-
Oct 08, 2026
12.40
12.40
12.40
12.40
12.40
-1.59%
0
-
Oct 07, 2026
12.60
12.60
12.60
12.60
12.60
+1.61%
0
-
Oct 06, 2026
12.40
12.40
12.40
12.40
12.40
-0.80%
0
-
Oct 05, 2026
12.50
12.50
12.50
12.50
12.50
-0.79%
0
-
Oct 02, 2026
12.60
12.60
12.60
12.60
12.60
+1.61%
0
-
Oct 01, 2026
12.40
12.40
12.40
12.40
12.40
-1.59%
0
-
Sep 30, 2026
12.60
12.60
12.60
12.60
12.60
-1.56%
0
-
Sep 29, 2026
12.80
12.80
12.80
12.80
12.80
+2.40%
0
-
Sep 28, 2026
12.50
12.50
12.50
12.50
12.50
-1.57%
0
0.00
Sep 25, 2026
12.70
12.70
12.70
12.70
12.70
-0.78%
0
0.00
Sep 24, 2026
12.80
12.80
12.80
12.80
12.80
+3.23%
0
0.00
Sep 23, 2026
12.40
12.40
12.40
12.40
12.40
-1.59%
0
0.00
Sep 22, 2026
12.60
12.60
12.60
12.60
12.60
-1.56%
0
0.00
Sep 21, 2026
12.80
12.80
12.80
12.80
12.80
+0.79%
0
0.00
Sep 18, 2026
12.70
12.70
12.70
12.70
12.70
+3.25%
0
0.00
Sep 17, 2026
12.30
12.30
12.30
12.30
12.30
-1.60%
0
0.00
Sep 16, 2026
12.50
12.50
12.50
12.50
12.50
-1.57%
0
0.00
Sep 15, 2026
12.70
12.70
12.70
12.70
12.70
+2.42%
0
0.00
Sep 14, 2026
12.40
12.40
12.40
12.40
12.40
-0.80%
0
0.00
Sep 11, 2026
12.50
12.50
12.50
12.50
12.50
+0.81%
0
0.00
Sep 10, 2026
12.40
12.40
12.40
12.40
12.40
+2.48%
0
0.00
Sep 09, 2026
12.10
12.10
12.10
12.10
12.10
0.00%
0
0.00
Sep 08, 2026
12.10
12.10
12.10
12.10
12.10
-3.20%
0
0.00
Sep 07, 2026
12.50
12.50
12.50
12.50
12.50
+1.63%
0
0.00
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
Rows:
50