Adecco Group AG (CH:ADEN)
:ADEN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
18.50
18.85
17.93
17.99
17.99
-2.23%
1,309,239
1.24
Apr 09, 2026
18.64
18.69
17.95
18.40
18.40
-2.28%
1,788,278
1.72
Apr 08, 2026
19.57
19.71
18.83
18.83
18.83
+0.53%
1,288,635
1.25
Apr 07, 2026
19.00
19.20
18.63
18.73
18.73
-1.00%
992,954
0.95
Apr 06, 2026
18.74
19.03
18.58
18.92
18.92
-0.42%
727,095
0.70
Apr 03, 2026
18.74
19.03
18.58
18.92
18.92
-0.42%
727,095
0.70
Apr 02, 2026
18.74
19.03
18.58
18.92
18.92
-0.42%
727,095
0.70
Apr 01, 2026
19.36
19.70
18.74
19.00
19.00
+0.05%
911,114
0.89
Mar 31, 2026
19.07
19.25
18.72
18.99
18.99
+0.16%
853,770
0.84
Mar 30, 2026
18.54
19.20
18.40
18.96
18.96
+2.10%
884,749
0.88
Mar 27, 2026
18.50
18.85
18.23
18.57
18.57
-0.54%
1,118,969
1.12
Mar 26, 2026
18.51
18.84
18.38
18.67
18.67
+0.32%
656,696
0.66
Mar 25, 2026
18.49
18.72
18.28
18.61
18.61
+2.20%
2,240,003
2.32
Mar 24, 2026
18.34
18.55
18.11
18.21
18.21
-0.16%
2,018,360
2.15
Mar 23, 2026
17.85
18.79
17.55
18.24
18.24
+0.16%
1,678,822
1.82
Mar 20, 2026
18.23
18.28
17.77
18.21
18.21
0.00%
3,477,454
3.96
Mar 19, 2026
18.64
18.66
18.21
18.21
18.21
-4.06%
1,003,725
1.15
Mar 18, 2026
19.28
19.28
18.76
18.98
18.98
-0.78%
904,869
1.04
Mar 17, 2026
19.10
19.32
18.69
19.13
19.13
-0.67%
1,235,629
1.44
Mar 16, 2026
20.20
20.22
19.19
19.26
19.26
-4.65%
1,360,884
1.61
Mar 13, 2026
20.22
20.50
19.95
20.20
20.20
-1.37%
829,221
0.98
Mar 12, 2026
20.50
20.74
20.34
20.48
20.48
-0.49%
715,164
0.84
Mar 11, 2026
20.68
20.96
20.32
20.58
20.58
-0.29%
914,383
1.08
Mar 10, 2026
21.00
21.08
20.42
20.64
20.64
-0.19%
953,351
1.13
Mar 09, 2026
20.22
20.76
19.81
20.68
20.68
-0.48%
997,752
1.19
Mar 06, 2026
21.40
21.42
20.40
20.78
20.78
-1.33%
849,071
1.01
Mar 05, 2026
20.58
21.18
20.16
21.06
21.06
+2.03%
960,729
1.15
Mar 04, 2026
20.56
20.98
20.18
20.64
20.64
+1.18%
1,076,326
1.30
Mar 03, 2026
20.74
20.98
20.14
20.40
20.40
-2.21%
903,370
1.10
Mar 02, 2026
20.80
21.20
20.68
20.86
20.86
-3.25%
1,099,468
1.35
Feb 27, 2026
21.84
21.92
21.18
21.56
21.56
-1.82%
1,461,656
1.80
Feb 26, 2026
20.90
21.98
20.84
21.96
21.96
+4.57%
1,220,816
1.48
Feb 25, 2026
20.76
21.60
20.08
21.00
21.00
+1.74%
2,176,200
2.67
Feb 24, 2026
20.90
21.20
20.40
20.64
20.64
-1.62%
1,418,478
1.74
Feb 23, 2026
21.48
21.58
20.88
20.98
20.98
-2.60%
959,957
1.18
Feb 20, 2026
21.50
21.84
21.36
21.54
21.54
+0.47%
668,684
0.82
Feb 19, 2026
21.62
21.86
21.34
21.44
21.44
-1.11%
561,475
0.69
Feb 18, 2026
21.00
21.86
20.74
21.68
21.68
+2.94%
909,446
1.13
Feb 17, 2026
21.08
21.42
20.92
21.06
21.06
-0.28%
726,218
0.90
Feb 16, 2026
21.58
21.66
21.02
21.12
21.12
-1.22%
516,520
0.64
Feb 13, 2026
21.30
21.66
21.08
21.38
21.38
+0.47%
767,113
0.95
Feb 12, 2026
22.22
22.40
21.28
21.28
21.28
-4.23%
948,496
1.18
Feb 11, 2026
23.18
23.48
21.72
22.22
22.22
-5.61%
2,170,269
2.78
Feb 10, 2026
23.06
23.60
22.90
23.54
23.54
+2.17%
598,987
0.77
Feb 09, 2026
23.20
24.16
23.04
23.04
23.04
+0.44%
905,185
1.16
Feb 06, 2026
23.00
23.14
22.50
22.94
22.94
-0.35%
473,600
0.59
Feb 05, 2026
23.00
23.16
22.70
23.02
23.02
+0.61%
540,255
0.67
Feb 04, 2026
21.62
23.06
21.52
22.88
22.88
+5.44%
931,201
1.16
Feb 03, 2026
23.30
23.30
21.70
21.70
21.70
-6.47%
1,119,032
1.41
Feb 02, 2026
22.72
23.42
22.64
23.20
23.20
+2.56%
977,573
1.25
Rows: