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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.1	24.2	24.2	24.34	23.62	294,684
November 06, 2025	24.34	24.18	24.18	25.27	24.07	1.04M
November 05, 2025	22.32	22.74	22.74	23.28	22.14	466,943
November 04, 2025	22.02	22.23	22.23	22.32	21.98	226,373
November 03, 2025	22.44	22.15	22.15	22.62	22.04	103,435
October 31, 2025	22.11	22.4	22.4	22.5	22	197,237
October 30, 2025	22.22	22	22	22.24	21.9	114,757
October 29, 2025	22.63	22.42	22.42	22.63	22.08	136,456
October 28, 2025	22.46	22.4	22.4	22.62	22.35	82,211
October 27, 2025	22.76	22.54	22.54	22.76	22.46	147,265
October 24, 2025	22.52	22.66	22.66	22.86	22.48	135,070
October 23, 2025	22.08	22.3	22.3	22.46	22.08	264,269
October 22, 2025	22.82	22.24	22.24	23.3	22.16	179,276
October 21, 2025	23.03	23.2	23.2	23.42	22.72	351,639
October 20, 2025	23.66	23.16	23.16	23.66	23	78,994
October 17, 2025	23.4	23.52	23.52	23.59	23.08	279,654
October 16, 2025	24.28	24.24	24.24	24.74	23.54	76,239
October 15, 2025	24.18	24.72	24.72	24.8	24.18	184,211
October 14, 2025	24.2	23.96	23.96	24.3	23.87	177,332
October 13, 2025	24.4	24.56	24.56	25.1	24.4	186,563
October 10, 2025	24.88	24.36	24.36	25.2	24.26	545,147
October 09, 2025	23.92	24.88	24.88	25.18	23.9	286,003
October 08, 2025	23.54	23.6	23.6	23.8	23.44	117,792
October 07, 2025	23.5	23.46	23.46	23.78	23.26	58,540
October 06, 2025	23.06	23.44	23.44	23.44	22.7	111,390
October 03, 2025	23.04	23.14	23.14	23.34	22.8	76,773
October 02, 2025	23.16	22.74	22.74	23.25	22.64	157,435
October 01, 2025	22.35	23.12	23.12	23.2	22.3	445,074
September 30, 2025	22.64	22.3	22.3	22.64	22.28	26,977
September 29, 2025	22.4	22.55	22.55	22.6	22.3	152,178
September 26, 2025	22.22	22.26	22.26	22.38	22.06	103,638
September 25, 2025	22.78	22.72	22.72	22.8	21.94	246,534
September 24, 2025	21.16	21.97	21.97	22.42	20.98	805,592
September 23, 2025	21.36	21.28	21.28	21.62	21.28	242,418
September 22, 2025	21.16	21.06	21.06	21.3	20.8	283,557
September 19, 2025	20.81	20.88	20.88	21.18	20.56	284,331
September 18, 2025	21.32	20.98	20.98	21.38	20.8	180,547
September 17, 2025	21.5	21.38	21.38	21.5	21.23	284,783
September 16, 2025	22.41	21.4	21.4	22.41	21.32	284,854
September 15, 2025	22.71	22.52	22.52	23.08	22.52	775,820
September 12, 2025	22.82	22.64	22.64	22.82	22.32	296,301
September 11, 2025	22.93	22.52	22.52	22.98	22.52	448,877
September 10, 2025	23.05	22.46	22.46	23.12	22.44	333,485
September 09, 2025	23.02	22.68	22.68	23.04	22.64	130,704
September 08, 2025	23.54	22.91	22.91	23.54	22.68	219,614
September 05, 2025	24.69	23.5	23.5	24.8	23.28	212,260
September 04, 2025	24.59	24.73	24.73	24.98	24.53	138,881
September 03, 2025	24.38	24.43	24.43	24.52	24.18	251,257
September 02, 2025	25.44	24.3	24.3	25.44	24	322,363
September 01, 2025	25.5	25.6	25.6	25.84	25.5	20,296
August 29, 2025	25.46	25.5	25.5	25.66	25.26	69,925
August 28, 2025	25.64	25.65	25.65	25.94	25.4	47,319
August 27, 2025	25.86	25.52	25.52	26	25.24	83,913
August 26, 2025	26.14	26.05	26.05	26.28	25.82	8,811
August 22, 2025	26.2	26.66	26.66	27.06	26.2	49,588
August 21, 2025	26.6	26.34	26.34	26.6	26.06	12,728
August 20, 2025	26.46	26.44	26.44	26.58	26.31	21,335
August 19, 2025	25.92	26.39	26.39	26.72	25.78	25,477
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

Adecco Group AG (0QNM.L) LSE