Adecco Group AG - 0QNM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	25.84	25.8	25.8	25.98	25.66	9,537
August 15, 2025	26.28	26.08	26.08	26.32	25.92	10,142
August 14, 2025	26.08	26.22	26.22	26.36	26.04	20,301
August 13, 2025	26.14	25.97	25.97	26.14	25.74	63,331
August 12, 2025	26.6	26.22	26.22	26.66	25.8	18,079
August 11, 2025	26.92	26.81	26.81	27.1	26.54	37,495
August 08, 2025	26.58	26.59	26.59	26.9	26.37	17,526
August 07, 2025	25.28	26.2	26.2	26.46	25.26	77,966
August 06, 2025	24.5	24.86	24.86	25.08	24.41	51,682
August 05, 2025	24.92	24.39	24.39	25.38	23.9	162,264
August 04, 2025	24.91	25.05	25.05	25.18	24.79	152,864
July 31, 2025	25.72	25.82	25.82	26.06	25.68	16,015
July 30, 2025	25.97	26.15	26.15	26.34	25.92	32,285
July 29, 2025	26.56	26.42	26.42	26.72	26.02	20,097
July 28, 2025	27	26.78	26.78	27.2	26.52	23,417
July 25, 2025	25.8	26.37	26.37	26.78	25.76	39,940
July 24, 2025	25.8	25.84	25.84	26.06	25.6	23,985
July 23, 2025	25.84	25.26	25.26	26	25.18	93,410
July 22, 2025	25.4	25.22	25.22	25.54	25.08	12,823
July 21, 2025	25.99	25.68	25.68	26.24	25.42	27,963
July 18, 2025	25.8	25.95	25.95	26.27	25.56	36,508
July 17, 2025	25.7	25.62	25.62	26.38	25.3	33,023
July 16, 2025	25.1	25.32	25.32	25.46	25.1	23,512
July 15, 2025	25.22	25.6	25.6	26.06	25.22	16,362
July 14, 2025	25.22	25.31	25.31	26.04	24.8	18,400
July 11, 2025	25.82	25.37	25.37	25.82	25.19	28,432
July 10, 2025	25.68	25.9	25.9	26.18	25.48	25,863
July 09, 2025	25.42	25.55	25.55	25.88	25.21	58,513
July 08, 2025	24.89	25.3	25.3	25.41	24.77	10,347
July 07, 2025	24.73	24.86	24.86	24.98	24.28	14,940
July 04, 2025	24.84	24.97	24.97	25.18	24.8	23,455
July 03, 2025	25.09	25.14	25.14	25.39	24.8	123,649
July 02, 2025	24.24	24.62	24.62	24.89	24.1	143,700
July 01, 2025	23.52	23.42	23.42	23.86	23.09	33,918
June 30, 2025	23.7	23.56	23.56	23.84	23.28	73,782
June 27, 2025	23.52	23.53	23.53	23.7	23.34	11,201
June 26, 2025	22.6	23.28	23.28	23.32	22.46	51,126
June 25, 2025	23.04	23.12	23.12	23.16	22.63	62,428
June 24, 2025	23.08	23	23	23.34	22.9	33,515
June 23, 2025	22.5	22.32	22.32	22.54	22.2	34,236
June 20, 2025	23	22.7	22.7	23.11	22.58	72,785
June 19, 2025	23	22.87	22.87	23.2	22.68	61,966
June 18, 2025	23.66	23.84	23.84	24.04	23.66	54,729
June 17, 2025	23.74	23.82	23.82	24.07	23.56	63,393
June 16, 2025	23.4	23.84	23.84	24.08	23.04	47,104
June 13, 2025	23.31	23.33	23.33	23.44	23.22	36,985
June 12, 2025	23.55	23.74	23.74	23.86	23.12	38,865
June 11, 2025	23.7	24.05	24.05	24.42	23.64	97,629
June 10, 2025	22.34	23.42	23.42	23.54	22.3	469,852
June 06, 2025	22.38	22.22	22.22	22.38	22.02	13,544
June 05, 2025	22.68	22.4	22.4	22.7	22.23	144,650
June 04, 2025	22.84	22.84	22.84	23.07	22.5	22,588
June 03, 2025	22.74	22.6	22.6	22.8	22.22	30,191
June 02, 2025	22.84	22.69	22.69	22.86	22.44	93,800
May 30, 2025	22.86	22.9	22.9	23.19	22.68	14,810
May 28, 2025	23.18	23	23	23.38	22.68	104,893
May 27, 2025	23.08	23.22	23.22	23.43	23.08	19,763
May 26, 2025	22.98	23.05	23.05	23.08	22.88	5,842
May 23, 2025	23.4	22.52	22.52	23.45	22.12	55,724
May 22, 2025	23.52	23.26	23.26	23.52	22.94	66,576

Adecco Group AG (0QNM.L) LSE