Adecco Group AG ADEN
SIX · Switzerland · Commercial Services
CHF 23.96-0.06 (-0.25%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 24.06 | +0.92% | CHF 24.16 | CHF 24.16 | CHF 24.00 | 10.07K |
| 2026-09-30 | CHF 23.84 | -2.30% | CHF 24.44 | CHF 24.56 | CHF 23.34 | 875.48K |
| 2026-09-29 | CHF 24.40 | -2.17% | CHF 24.88 | CHF 24.96 | CHF 24.40 | 796.60K |
| 2026-09-28 | CHF 24.94 | +2.55% | CHF 24.50 | CHF 24.98 | CHF 24.30 | 657.41K |
| 2026-09-25 | CHF 24.32 | -0.57% | CHF 24.34 | CHF 24.58 | CHF 24.10 | 698.99K |
| 2026-09-24 | CHF 24.46 | -0.97% | CHF 24.46 | CHF 24.76 | CHF 24.20 | 574.54K |
| 2026-09-23 | CHF 24.70 | +3.69% | CHF 23.90 | CHF 24.90 | CHF 23.72 | 540.63K |
| 2026-09-22 | CHF 23.82 | -1.49% | CHF 24.26 | CHF 24.40 | CHF 23.82 | 624.41K |
| 2026-09-21 | CHF 24.18 | -1.87% | CHF 24.60 | CHF 24.80 | CHF 24.18 | 636.77K |
| 2026-09-18 | CHF 24.64 | +0.74% | CHF 24.78 | CHF 25.18 | CHF 24.54 | 1.44M |
| 2026-09-17 | CHF 24.46 | +3.21% | CHF 23.80 | CHF 24.46 | CHF 23.72 | 673.25K |
| 2026-09-16 | CHF 23.70 | -1.99% | CHF 24.06 | CHF 24.10 | CHF 23.62 | 803.60K |
| 2026-09-15 | CHF 24.18 | -1.71% | CHF 24.48 | CHF 24.48 | CHF 23.86 | 550.56K |
| 2026-09-14 | CHF 24.60 | +1.91% | CHF 24.10 | CHF 24.98 | CHF 24.10 | 1.11M |
| 2026-09-11 | CHF 24.14 | +0.33% | CHF 24.00 | CHF 24.14 | CHF 23.70 | 552.50K |
| 2026-09-10 | CHF 24.06 | +0.92% | CHF 24.30 | CHF 24.54 | CHF 23.96 | 623.16K |
| 2026-09-09 | CHF 23.84 | +2.76% | CHF 23.32 | CHF 24.18 | CHF 23.26 | 772.61K |
| 2026-09-08 | CHF 23.20 | -1.02% | CHF 23.66 | CHF 23.66 | CHF 22.76 | 648.11K |
| 2026-09-07 | CHF 23.44 | -2.98% | CHF 23.62 | CHF 23.66 | CHF 23.32 | 404.47K |
| 2026-09-04 | CHF 24.16 | +1.94% | CHF 23.98 | CHF 24.16 | CHF 23.46 | 546.92K |
| 2026-09-03 | CHF 23.70 | +0.59% | CHF 23.60 | CHF 23.94 | CHF 23.14 | 472.48K |
| 2026-09-02 | CHF 23.56 | -1.34% | CHF 23.80 | CHF 23.86 | CHF 23.30 | 617.41K |
| 2026-09-01 | CHF 23.88 | -0.75% | CHF 24.06 | CHF 24.18 | CHF 23.70 | 892.31K |
| 2026-08-31 | CHF 24.06 | -1.07% | CHF 24.36 | CHF 24.48 | CHF 24.00 | 833.29K |
| 2026-08-28 | CHF 24.32 | +0.66% | CHF 24.30 | CHF 24.66 | CHF 24.26 | 442.27K |
| 2026-08-27 | CHF 24.16 | -0.66% | CHF 24.16 | CHF 24.20 | CHF 23.78 | 511.19K |
| 2026-08-26 | CHF 24.32 | +0.58% | CHF 24.18 | CHF 24.48 | CHF 24.10 | 661.00K |
| 2026-08-25 | CHF 24.18 | +1.94% | CHF 23.72 | CHF 24.20 | CHF 23.66 | 1.02M |
| 2026-08-24 | CHF 23.72 | -0.17% | CHF 23.60 | CHF 23.76 | CHF 23.18 | 462.46K |
| 2026-08-21 | CHF 23.76 | +1.11% | CHF 23.44 | CHF 23.82 | CHF 23.26 | 376.23K |
| 2026-08-20 | CHF 23.50 | -1.34% | CHF 23.66 | CHF 23.80 | CHF 23.40 | 352.09K |
| 2026-08-19 | CHF 23.82 | +2.50% | CHF 23.00 | CHF 23.92 | CHF 23.00 | 765.32K |
| 2026-08-18 | CHF 23.24 | +0.26% | CHF 23.32 | CHF 23.32 | CHF 22.84 | 505.22K |
| 2026-08-17 | CHF 23.18 | -1.95% | CHF 23.40 | CHF 23.58 | CHF 23.14 | 437.21K |
| 2026-08-14 | CHF 23.64 | +1.55% | CHF 23.50 | CHF 24.04 | CHF 23.50 | 631.15K |
| 2026-08-13 | CHF 23.28 | +0.61% | CHF 23.22 | CHF 23.40 | CHF 23.14 | 516.91K |
| 2026-08-12 | CHF 23.14 | -2.03% | CHF 23.48 | CHF 23.72 | CHF 22.96 | 725.22K |
| 2026-08-11 | CHF 23.62 | -1.25% | CHF 24.00 | CHF 24.14 | CHF 23.62 | 530.49K |
| 2026-08-10 | CHF 23.92 | +1.10% | CHF 23.94 | CHF 24.16 | CHF 23.58 | 928.48K |
| 2026-08-07 | CHF 23.66 | +4.41% | CHF 22.88 | CHF 23.70 | CHF 22.36 | 1.40M |
| 2026-08-06 | CHF 22.66 | -3.25% | CHF 22.14 | CHF 23.04 | CHF 21.60 | 1.78M |
| 2026-08-05 | CHF 23.42 | -1.26% | CHF 23.62 | CHF 24.02 | CHF 23.42 | 1.20M |
| 2026-08-04 | CHF 23.72 | +1.72% | CHF 23.34 | CHF 23.72 | CHF 23.24 | 1.12M |
| 2026-08-03 | CHF 23.32 | +3.64% | CHF 22.52 | CHF 23.76 | CHF 22.52 | 933.21K |
| 2026-07-31 | CHF 22.50 | -1.32% | CHF 23.00 | CHF 23.16 | CHF 22.36 | 1.35M |
| 2026-07-30 | CHF 22.80 | -4.28% | CHF 23.52 | CHF 23.80 | CHF 22.80 | 888.19K |
| 2026-07-29 | CHF 23.82 | -0.75% | CHF 23.98 | CHF 24.06 | CHF 23.40 | 1.44M |
| 2026-07-28 | CHF 24.00 | +5.45% | CHF 22.80 | CHF 24.00 | CHF 22.80 | 1.70M |
| 2026-07-27 | CHF 22.76 | +3.36% | CHF 22.10 | CHF 22.78 | CHF 22.10 | 1.23M |
| 2026-07-24 | CHF 22.02 | +0.64% | CHF 21.86 | CHF 22.04 | CHF 21.18 | 1.02M |
| 2026-07-23 | CHF 21.88 | -0.55% | CHF 21.74 | CHF 22.30 | CHF 21.50 | 2.06M |
| 2026-07-22 | CHF 22.00 | +9.13% | CHF 20.30 | CHF 22.20 | CHF 20.30 | 2.53M |
| 2026-07-21 | CHF 20.16 | -0.49% | CHF 20.10 | CHF 20.30 | CHF 19.87 | 1.56M |
| 2026-07-20 | CHF 20.26 | -0.98% | CHF 20.48 | CHF 20.74 | CHF 20.08 | 1.47M |
| 2026-07-17 | CHF 20.46 | +5.79% | CHF 19.81 | CHF 20.66 | CHF 19.68 | 3.12M |
| 2026-07-16 | CHF 19.34 | +8.84% | CHF 17.76 | CHF 19.34 | CHF 17.49 | 2.43M |
| 2026-07-15 | CHF 17.77 | -0.11% | CHF 17.78 | CHF 17.81 | CHF 17.19 | 1.30M |
| 2026-07-14 | CHF 17.79 | -3.32% | CHF 18.34 | CHF 18.56 | CHF 17.79 | 1.58M |
| 2026-07-13 | CHF 18.40 | +5.93% | CHF 17.63 | CHF 18.40 | CHF 17.60 | 2.19M |
| 2026-07-10 | CHF 17.37 | +4.45% | CHF 16.75 | CHF 17.60 | CHF 16.75 | 1.75M |
| 2026-07-09 | CHF 16.63 | +2.28% | CHF 16.60 | CHF 16.78 | CHF 16.32 | 1.21M |
| 2026-07-08 | CHF 16.26 | -3.33% | CHF 16.72 | CHF 16.82 | CHF 16.19 | 1.19M |
| 2026-07-07 | CHF 16.82 | +1.94% | CHF 16.70 | CHF 17.13 | CHF 16.59 | 1.15M |
| 2026-07-06 | CHF 16.50 | +2.17% | CHF 16.30 | CHF 16.73 | CHF 16.30 | 1.37M |
| 2026-07-03 | CHF 16.15 | +2.34% | CHF 15.99 | CHF 16.32 | CHF 15.94 | 1.10M |
| 2026-07-02 | CHF 15.78 | +3.54% | CHF 15.20 | CHF 15.90 | CHF 15.20 | 1.26M |
| 2026-07-01 | CHF 15.24 | +2.28% | CHF 14.90 | CHF 15.33 | CHF 14.70 | 1.44M |
| 2026-06-30 | CHF 14.90 | -1.32% | CHF 15.17 | CHF 15.17 | CHF 14.71 | 1.53M |
| 2026-06-29 | CHF 15.10 | +1.62% | CHF 14.99 | CHF 15.45 | CHF 14.90 | 910.58K |
| 2026-06-26 | CHF 14.86 | -0.93% | CHF 15.05 | CHF 15.09 | CHF 14.54 | 1.08M |
| 2026-06-25 | CHF 15.00 | -0.33% | CHF 15.02 | CHF 15.25 | CHF 14.98 | 735.36K |
| 2026-06-24 | CHF 15.05 | +0.07% | CHF 15.00 | CHF 15.29 | CHF 14.91 | 836.84K |
| 2026-06-23 | CHF 15.04 | +0.13% | CHF 14.91 | CHF 15.05 | CHF 14.76 | 997.31K |
| 2026-06-22 | CHF 15.02 | -1.44% | CHF 15.20 | CHF 15.23 | CHF 14.79 | 1.63M |
| 2026-06-19 | CHF 15.24 | -2.31% | CHF 15.70 | CHF 15.78 | CHF 15.24 | 2.49M |
| 2026-06-18 | CHF 15.60 | -1.33% | CHF 15.70 | CHF 15.73 | CHF 15.46 | 966.84K |
| 2026-06-17 | CHF 15.81 | +0.64% | CHF 15.70 | CHF 15.94 | CHF 15.60 | 1.01M |
| 2026-06-16 | CHF 15.71 | -1.32% | CHF 15.80 | CHF 15.81 | CHF 15.46 | 953.26K |
| 2026-06-15 | CHF 15.92 | +0.70% | CHF 16.15 | CHF 16.48 | CHF 15.88 | 855.99K |
| 2026-06-12 | CHF 15.81 | +0.96% | CHF 15.97 | CHF 16.21 | CHF 15.64 | 989.00K |
| 2026-06-11 | CHF 15.66 | -1.57% | CHF 15.76 | CHF 15.95 | CHF 15.65 | 813.17K |
| 2026-06-10 | CHF 15.91 | -1.43% | CHF 16.33 | CHF 16.33 | CHF 15.75 | 1.60M |
| 2026-06-09 | CHF 16.14 | -2.65% | CHF 16.03 | CHF 16.57 | CHF 16.01 | 1.05M |
| 2026-06-08 | CHF 16.58 | +0.12% | CHF 16.47 | CHF 16.64 | CHF 16.23 | 479.14K |
| 2026-06-05 | CHF 16.56 | -0.42% | CHF 16.50 | CHF 16.81 | CHF 16.50 | 631.10K |
| 2026-06-04 | CHF 16.63 | +1.96% | CHF 16.30 | CHF 16.86 | CHF 16.28 | 789.08K |
| 2026-06-03 | CHF 16.31 | -1.51% | CHF 16.60 | CHF 16.73 | CHF 16.24 | 807.62K |
| 2026-06-02 | CHF 16.56 | -1.43% | CHF 16.90 | CHF 17.26 | CHF 16.53 | 709.69K |
| 2026-06-01 | CHF 16.80 | +1.39% | CHF 16.50 | CHF 17.12 | CHF 16.50 | 1.33M |
| 2026-05-29 | CHF 16.57 | +0.24% | CHF 16.62 | CHF 16.93 | CHF 16.30 | 1.33M |