Adecco Group AG Class N (ADEN.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 22.88 | 23.70 | 22.36 | 23.66 | +4.41% | 1,402,766 |
| 2026-08-06 | 22.14 | 23.04 | 21.60 | 22.66 | -3.25% | 1,784,738 |
| 2026-08-05 | 23.62 | 24.02 | 23.42 | 23.42 | -1.26% | 1,198,334 |
| 2026-08-04 | 23.34 | 23.72 | 23.24 | 23.72 | +1.72% | 1,119,855 |
| 2026-08-03 | 22.52 | 23.76 | 22.52 | 23.32 | +3.64% | 933,208 |
| 2026-07-31 | 23.00 | 23.16 | 22.36 | 22.50 | -1.32% | 1,346,575 |
| 2026-07-30 | 23.52 | 23.80 | 22.80 | 22.80 | -4.28% | 888,194 |
| 2026-07-29 | 23.98 | 24.06 | 23.40 | 23.82 | -0.75% | 1,439,483 |
| 2026-07-28 | 22.80 | 24.00 | 22.80 | 24.00 | +5.45% | 1,697,420 |
| 2026-07-27 | 22.10 | 22.78 | 22.10 | 22.76 | +3.36% | 1,231,495 |
| 2026-07-24 | 21.86 | 22.04 | 21.18 | 22.02 | +0.64% | 1,018,481 |
| 2026-07-23 | 21.74 | 22.30 | 21.50 | 21.88 | -0.55% | 2,063,159 |
| 2026-07-22 | 20.30 | 22.20 | 20.30 | 22.00 | +9.13% | 2,533,115 |
| 2026-07-21 | 20.10 | 20.30 | 19.87 | 20.16 | -0.49% | 1,555,141 |
| 2026-07-20 | 20.48 | 20.74 | 20.08 | 20.26 | -0.98% | 1,467,035 |
| 2026-07-17 | 19.81 | 20.66 | 19.68 | 20.46 | +5.79% | 3,123,846 |
| 2026-07-16 | 17.76 | 19.34 | 17.49 | 19.34 | +8.84% | 2,432,960 |
| 2026-07-15 | 17.78 | 17.81 | 17.19 | 17.77 | -0.11% | 1,295,729 |
| 2026-07-14 | 18.34 | 18.56 | 17.79 | 17.79 | -3.32% | 1,579,805 |
| 2026-07-13 | 17.63 | 18.40 | 17.60 | 18.40 | +5.93% | 2,194,893 |
| 2026-07-10 | 16.75 | 17.60 | 16.75 | 17.37 | +4.45% | 1,749,143 |
| 2026-07-09 | 16.60 | 16.78 | 16.32 | 16.63 | +2.28% | 1,209,670 |
| 2026-07-08 | 16.72 | 16.82 | 16.19 | 16.26 | -3.33% | 1,190,675 |
| 2026-07-07 | 16.70 | 17.13 | 16.59 | 16.82 | +1.94% | 1,145,756 |
| 2026-07-06 | 16.30 | 16.73 | 16.30 | 16.50 | +2.17% | 1,369,486 |
| 2026-07-03 | 15.99 | 16.32 | 15.94 | 16.15 | +2.34% | 1,101,611 |
| 2026-07-02 | 15.20 | 15.90 | 15.20 | 15.78 | +3.54% | 1,259,402 |
| 2026-07-01 | 14.90 | 15.33 | 14.70 | 15.24 | +2.28% | 1,437,675 |
| 2026-06-30 | 15.17 | 15.17 | 14.71 | 14.90 | -1.32% | 1,529,125 |
| 2026-06-29 | 14.99 | 15.45 | 14.90 | 15.10 | +1.62% | 910,577 |
| 2026-06-26 | 15.05 | 15.09 | 14.54 | 14.86 | -0.93% | 1,079,668 |
| 2026-06-25 | 15.02 | 15.25 | 14.98 | 15.00 | -0.33% | 735,358 |
| 2026-06-24 | 15.00 | 15.29 | 14.91 | 15.05 | +0.07% | 836,842 |
| 2026-06-23 | 14.91 | 15.05 | 14.76 | 15.04 | +0.13% | 997,312 |
| 2026-06-22 | 15.20 | 15.23 | 14.79 | 15.02 | -1.44% | 1,633,203 |
| 2026-06-19 | 15.70 | 15.78 | 15.24 | 15.24 | -2.31% | 2,488,326 |
| 2026-06-18 | 15.70 | 15.73 | 15.46 | 15.60 | -1.33% | 966,842 |
| 2026-06-17 | 15.70 | 15.94 | 15.60 | 15.81 | +0.64% | 1,012,144 |
| 2026-06-16 | 15.80 | 15.81 | 15.46 | 15.71 | -1.32% | 953,260 |
| 2026-06-15 | 16.15 | 16.48 | 15.88 | 15.92 | +0.70% | 855,994 |
| 2026-06-12 | 15.97 | 16.21 | 15.64 | 15.81 | +0.96% | 988,998 |
| 2026-06-11 | 15.76 | 15.95 | 15.65 | 15.66 | -1.57% | 813,170 |
| 2026-06-10 | 16.33 | 16.33 | 15.75 | 15.91 | -1.43% | 1,602,196 |
| 2026-06-09 | 16.03 | 16.57 | 16.01 | 16.14 | -2.65% | 1,050,901 |
| 2026-06-08 | 16.47 | 16.64 | 16.23 | 16.58 | +0.12% | 479,139 |
| 2026-06-05 | 16.50 | 16.81 | 16.50 | 16.56 | -0.42% | 631,100 |
| 2026-06-04 | 16.30 | 16.86 | 16.28 | 16.63 | +1.96% | 789,075 |
| 2026-06-03 | 16.60 | 16.73 | 16.24 | 16.31 | -1.51% | 807,624 |
| 2026-06-02 | 16.90 | 17.26 | 16.53 | 16.56 | -1.43% | 709,694 |
| 2026-06-01 | 16.50 | 17.12 | 16.50 | 16.80 | +1.39% | 1,325,752 |
| 2026-05-29 | 16.62 | 16.93 | 16.30 | 16.57 | +0.24% | 1,327,341 |
| 2026-05-28 | 16.06 | 16.63 | 16.00 | 16.53 | +2.93% | 1,410,366 |
| 2026-05-27 | 15.87 | 16.23 | 15.86 | 16.06 | +1.90% | 1,146,219 |
| 2026-05-26 | 15.77 | 16.08 | 15.68 | 15.76 | +1.22% | 1,285,888 |
| 2026-05-22 | 15.75 | 15.92 | 15.45 | 15.57 | -0.57% | 892,748 |
| 2026-05-21 | 15.62 | 15.94 | 15.60 | 15.66 | +1.03% | 1,212,855 |
| 2026-05-20 | 15.43 | 15.80 | 15.27 | 15.50 | -0.26% | 963,664 |
| 2026-05-19 | 15.00 | 15.72 | 15.00 | 15.54 | +0.52% | 2,059,253 |
| 2026-05-18 | 14.79 | 15.97 | 14.61 | 15.46 | +3.55% | 3,083,504 |
| 2026-05-15 | 15.12 | 15.44 | 14.55 | 14.93 | -2.10% | 3,318,507 |
| 2026-05-13 | 17.74 | 17.74 | 15.25 | 15.25 | -16.67% | 5,632,305 |
| 2026-05-12 | 18.31 | 18.73 | 18.20 | 18.30 | -1.51% | 1,006,136 |
| 2026-05-11 | 18.30 | 18.73 | 18.30 | 18.58 | +0.98% | 927,528 |
| 2026-05-08 | 18.15 | 18.60 | 18.12 | 18.40 | +0.71% | 636,437 |
| 2026-05-07 | 18.23 | 18.40 | 18.03 | 18.27 | +0.33% | 776,570 |
| 2026-05-06 | 17.87 | 18.80 | 17.80 | 18.21 | +2.65% | 1,161,344 |
| 2026-05-05 | 17.80 | 18.09 | 17.66 | 17.74 | -0.89% | 867,125 |
| 2026-05-04 | 17.64 | 18.07 | 17.51 | 17.90 | -0.11% | 815,810 |
| 2026-04-30 | 17.50 | 18.05 | 17.36 | 17.92 | +1.59% | 1,380,271 |
| 2026-04-29 | 17.60 | 17.88 | 17.30 | 17.64 | -0.17% | 1,125,038 |
| 2026-04-28 | 17.81 | 17.81 | 17.50 | 17.67 | -0.23% | 1,309,319 |
| 2026-04-27 | 17.61 | 17.71 | 17.39 | 17.71 | +0.17% | 1,357,413 |
| 2026-04-24 | 18.10 | 18.13 | 17.54 | 17.68 | -2.37% | 1,161,661 |
| 2026-04-23 | 18.34 | 18.56 | 18.07 | 18.11 | -2.58% | 1,223,590 |
| 2026-04-22 | 18.94 | 19.27 | 18.59 | 18.59 | -1.90% | 1,326,791 |
| 2026-04-21 | 18.94 | 19.12 | 18.75 | 18.95 | +0.69% | 761,419 |
| 2026-04-20 | 18.58 | 19.05 | 18.50 | 18.82 | -5.47% | 1,235,638 |
| 2026-04-17 | 19.78 | 20.10 | 19.59 | 19.91 | +1.74% | 1,046,843 |
| 2026-04-16 | 19.38 | 19.97 | 19.22 | 19.57 | +1.98% | 1,153,542 |
| 2026-04-15 | 18.65 | 19.19 | 18.59 | 19.19 | +3.34% | 968,410 |
| 2026-04-14 | 18.50 | 18.83 | 18.31 | 18.57 | +1.20% | 2,336,848 |
| 2026-04-13 | 17.80 | 18.35 | 17.62 | 18.35 | +2.00% | 1,102,847 |
| 2026-04-10 | 18.50 | 18.85 | 17.93 | 17.99 | -2.23% | 1,309,239 |
| 2026-04-09 | 18.64 | 18.69 | 17.95 | 18.40 | -2.28% | 1,788,278 |
| 2026-04-08 | 19.57 | 19.71 | 18.83 | 18.83 | +0.53% | 1,288,635 |
| 2026-04-07 | 19.00 | 19.20 | 18.63 | 18.73 | -1.00% | 992,954 |
| 2026-04-02 | 18.74 | 19.03 | 18.58 | 18.92 | -0.42% | 727,095 |
| 2026-04-01 | 19.36 | 19.70 | 18.74 | 19.00 | +0.05% | 911,114 |
| 2026-03-31 | 19.07 | 19.25 | 18.72 | 18.99 | +0.16% | 853,770 |
| 2026-03-30 | 18.54 | 19.20 | 18.40 | 18.96 | +2.10% | 884,749 |
| 2026-03-27 | 18.50 | 18.85 | 18.23 | 18.57 | -0.54% | 1,118,969 |
| 2026-03-26 | 18.51 | 18.84 | 18.38 | 18.67 | +0.32% | 656,696 |
| 2026-03-25 | 18.49 | 18.72 | 18.28 | 18.61 | +2.20% | 2,240,003 |
| 2026-03-24 | 18.34 | 18.55 | 18.11 | 18.21 | -0.16% | 2,018,360 |
| 2026-03-23 | 17.85 | 18.79 | 17.55 | 18.24 | +0.16% | 1,678,822 |
| 2026-03-20 | 18.23 | 18.28 | 17.77 | 18.21 | +0.00% | 3,477,454 |
| 2026-03-19 | 18.64 | 18.66 | 18.21 | 18.21 | -4.06% | 1,003,725 |
| 2026-03-18 | 19.28 | 19.28 | 18.76 | 18.98 | -0.78% | 904,869 |
| 2026-03-17 | 19.10 | 19.32 | 18.69 | 19.13 | -0.67% | 1,235,629 |
| 2026-03-16 | 20.20 | 20.22 | 19.19 | 19.26 | -4.65% | 1,360,884 |
| 2026-03-13 | 20.22 | 20.50 | 19.95 | 20.20 | -1.37% | 829,221 |
| 2026-03-12 | 20.50 | 20.74 | 20.34 | 20.48 | -0.49% | 715,164 |
| 2026-03-11 | 20.68 | 20.96 | 20.32 | 20.58 | -0.29% | 914,383 |
| 2026-03-10 | 21.00 | 21.08 | 20.42 | 20.64 | -0.19% | 953,351 |
| 2026-03-09 | 20.22 | 20.76 | 19.81 | 20.68 | -0.48% | 997,752 |
| 2026-03-06 | 21.40 | 21.42 | 20.40 | 20.78 | -1.33% | 849,071 |
| 2026-03-05 | 20.58 | 21.18 | 20.16 | 21.06 | +2.03% | 960,729 |
| 2026-03-04 | 20.56 | 20.98 | 20.18 | 20.64 | +1.18% | 1,076,326 |
| 2026-03-03 | 20.74 | 20.98 | 20.14 | 20.40 | -2.21% | 903,370 |
| 2026-03-02 | 20.80 | 21.20 | 20.68 | 20.86 | -3.25% | 1,101,045 |
| 2026-02-27 | 21.84 | 21.92 | 21.18 | 21.56 | -1.82% | 1,461,656 |
| 2026-02-26 | 20.90 | 21.98 | 20.84 | 21.96 | +4.57% | 1,220,816 |
| 2026-02-25 | 20.76 | 21.60 | 20.08 | 21.00 | +1.74% | 2,176,200 |
| 2026-02-24 | 20.90 | 21.20 | 20.40 | 20.64 | -1.62% | 1,418,478 |
| 2026-02-23 | 21.48 | 21.58 | 20.88 | 20.98 | -2.60% | 959,957 |
| 2026-02-20 | 21.50 | 21.84 | 21.36 | 21.54 | +0.47% | 668,684 |
| 2026-02-19 | 21.62 | 21.86 | 21.34 | 21.44 | -1.11% | 561,475 |
| 2026-02-18 | 21.00 | 21.86 | 20.74 | 21.68 | +2.94% | 909,446 |
| 2026-02-17 | 21.08 | 21.42 | 20.92 | 21.06 | -0.28% | 726,218 |
| 2026-02-16 | 21.58 | 21.66 | 21.02 | 21.12 | -1.22% | 516,520 |
| 2026-02-13 | 21.30 | 21.66 | 21.08 | 21.38 | +0.47% | 767,113 |
| 2026-02-12 | 22.22 | 22.40 | 21.28 | 21.28 | -4.23% | 948,496 |
| 2026-02-11 | 23.18 | 23.48 | 21.72 | 22.22 | -5.61% | 2,170,269 |
| 2026-02-10 | 23.06 | 23.60 | 22.90 | 23.54 | +2.17% | 598,987 |
| 2026-02-09 | 23.20 | 24.16 | 23.04 | 23.04 | +0.44% | 905,185 |
| 2026-02-06 | 23.00 | 23.14 | 22.50 | 22.94 | -0.35% | 473,600 |
| 2026-02-05 | 23.00 | 23.16 | 22.70 | 23.02 | +0.61% | 540,255 |
| 2026-02-04 | 21.62 | 23.06 | 21.52 | 22.88 | +5.44% | 931,201 |
| 2026-02-03 | 23.30 | 23.30 | 21.70 | 21.70 | -6.47% | 1,119,032 |
| 2026-02-02 | 22.72 | 23.42 | 22.64 | 23.20 | +2.56% | 977,573 |
| 2026-01-30 | 21.70 | 22.62 | 21.54 | 22.62 | +5.21% | 1,714,988 |
| 2026-01-29 | 22.00 | 22.12 | 20.86 | 21.50 | -1.38% | 1,525,744 |
| 2026-01-28 | 21.80 | 22.70 | 21.70 | 21.80 | -0.37% | 1,073,214 |
| 2026-01-27 | 22.36 | 22.38 | 21.88 | 21.88 | -1.97% | 643,581 |
| 2026-01-26 | 22.58 | 22.62 | 22.14 | 22.32 | -1.67% | 417,215 |
| 2026-01-23 | 23.36 | 23.40 | 22.36 | 22.70 | -2.41% | 776,899 |
| 2026-01-22 | 22.56 | 23.40 | 22.42 | 23.26 | +4.40% | 1,021,987 |
| 2026-01-21 | 21.88 | 22.34 | 21.64 | 22.28 | +1.00% | 769,556 |
| 2026-01-20 | 22.20 | 22.24 | 21.72 | 22.06 | -0.81% | 653,391 |
| 2026-01-19 | 22.50 | 22.70 | 22.24 | 22.24 | -2.71% | 829,648 |
| 2026-01-16 | 23.22 | 23.22 | 22.62 | 22.86 | -2.14% | 698,477 |
| 2026-01-15 | 23.18 | 23.44 | 22.90 | 23.36 | +0.86% | 907,876 |
| 2026-01-14 | 23.32 | 23.32 | 22.56 | 23.16 | -0.69% | 870,484 |
| 2026-01-13 | 23.30 | 23.44 | 22.82 | 23.32 | -0.17% | 694,549 |
| 2026-01-12 | 23.64 | 23.64 | 22.62 | 23.36 | -1.43% | 824,334 |
| 2026-01-09 | 23.46 | 24.08 | 23.38 | 23.70 | +1.98% | 588,970 |
| 2026-01-08 | 23.10 | 23.24 | 22.22 | 23.24 | -3.65% | 1,631,773 |
| 2026-01-07 | 23.96 | 24.88 | 23.80 | 24.12 | +1.43% | 1,015,904 |
| 2026-01-06 | 23.54 | 23.92 | 23.16 | 23.78 | +1.36% | 647,140 |
| 2026-01-05 | 23.32 | 23.54 | 22.40 | 23.46 | +1.47% | 694,190 |
| 2025-12-30 | 22.98 | 23.32 | 22.84 | 23.12 | +0.52% | 416,143 |
| 2025-12-29 | 22.38 | 23.10 | 22.38 | 23.00 | +2.59% | 577,375 |
| 2025-12-23 | 22.60 | 22.66 | 22.40 | 22.42 | -0.80% | 352,995 |
| 2025-12-22 | 22.34 | 22.72 | 22.34 | 22.60 | +0.71% | 416,516 |
| 2025-12-19 | 22.90 | 22.96 | 22.32 | 22.44 | -1.92% | 700,561 |
| 2025-12-18 | 22.36 | 22.88 | 22.22 | 22.88 | +2.14% | 601,561 |
| 2025-12-17 | 22.56 | 22.76 | 22.16 | 22.40 | -1.15% | 505,737 |
| 2025-12-16 | 22.16 | 22.98 | 22.16 | 22.66 | +1.71% | 736,775 |
| 2025-12-15 | 22.24 | 22.64 | 22.22 | 22.28 | +0.63% | 478,866 |
| 2025-12-12 | 21.62 | 22.14 | 21.60 | 22.14 | +2.98% | 852,965 |
| 2025-12-11 | 21.20 | 21.60 | 21.18 | 21.50 | +2.19% | 646,493 |
| 2025-12-10 | 21.46 | 21.62 | 21.04 | 21.04 | -2.50% | 925,459 |
| 2025-12-09 | 21.36 | 21.58 | 21.02 | 21.58 | +1.03% | 803,589 |
| 2025-12-08 | 22.00 | 22.18 | 21.30 | 21.36 | -2.73% | 883,790 |
| 2025-12-05 | 22.40 | 22.60 | 21.94 | 21.96 | -3.00% | 730,251 |
| 2025-12-04 | 22.34 | 22.90 | 22.34 | 22.64 | +1.98% | 600,588 |
| 2025-12-03 | 22.26 | 22.52 | 22.00 | 22.20 | -0.63% | 720,231 |
| 2025-12-02 | 22.52 | 22.82 | 22.30 | 22.34 | -0.71% | 715,424 |
| 2025-12-01 | 22.34 | 22.50 | 21.94 | 22.50 | +0.18% | 703,375 |
| 2025-11-28 | 22.18 | 22.46 | 22.00 | 22.46 | +1.72% | 629,490 |
| 2025-11-27 | 21.80 | 22.20 | 21.78 | 22.08 | +0.91% | 1,123,116 |
| 2025-11-26 | 24.90 | 25.00 | 21.88 | 21.88 | -11.42% | 2,111,683 |
| 2025-11-25 | 24.12 | 24.80 | 23.88 | 24.70 | +2.40% | 1,474,562 |
| 2025-11-24 | 23.68 | 24.66 | 23.62 | 24.12 | -0.74% | 1,462,057 |
| 2025-11-21 | 23.50 | 24.30 | 23.38 | 24.30 | +1.93% | 710,141 |
| 2025-11-20 | 24.54 | 24.58 | 23.74 | 23.84 | -1.81% | 682,160 |
| 2025-11-19 | 23.80 | 24.46 | 23.76 | 24.28 | +1.59% | 510,785 |
| 2025-11-18 | 24.16 | 24.26 | 23.90 | 23.90 | -2.85% | 670,439 |
| 2025-11-17 | 25.16 | 25.26 | 24.56 | 24.60 | -2.38% | 624,807 |
| 2025-11-14 | 25.50 | 25.50 | 24.80 | 25.20 | -2.25% | 761,641 |
| 2025-11-13 | 26.02 | 26.22 | 25.62 | 25.78 | -0.62% | 631,649 |
| 2025-11-12 | 25.50 | 25.96 | 25.26 | 25.94 | +2.05% | 669,835 |
| 2025-11-11 | 25.14 | 25.42 | 24.58 | 25.42 | +1.68% | 771,411 |
| 2025-11-10 | 24.84 | 25.10 | 24.72 | 25.00 | +3.31% | 669,013 |
| 2025-11-07 | 24.00 | 24.40 | 23.62 | 24.20 | +0.08% | 773,806 |
| 2025-11-06 | 24.50 | 25.32 | 24.06 | 24.18 | +6.33% | 1,675,554 |
| 2025-11-05 | 22.24 | 23.24 | 22.18 | 22.74 | +2.25% | 1,190,025 |
| 2025-11-04 | 22.02 | 22.36 | 21.96 | 22.24 | +0.09% | 443,328 |
| 2025-11-03 | 22.38 | 22.68 | 22.02 | 22.22 | -0.89% | 480,557 |
| 2025-10-31 | 22.00 | 22.54 | 22.00 | 22.42 | +1.91% | 573,265 |
| 2025-10-30 | 22.22 | 22.28 | 21.88 | 22.00 | -1.17% | 628,889 |
| 2025-10-29 | 22.42 | 22.66 | 22.06 | 22.26 | -0.62% | 473,959 |
| 2025-10-28 | 22.38 | 22.64 | 22.34 | 22.40 | -0.44% | 376,593 |
| 2025-10-27 | 22.70 | 22.78 | 22.46 | 22.50 | -0.71% | 294,699 |
| 2025-10-24 | 22.46 | 22.88 | 22.40 | 22.66 | +1.71% | 568,793 |
| 2025-10-23 | 22.14 | 22.50 | 22.14 | 22.28 | +0.36% | 574,166 |
| 2025-10-22 | 23.32 | 23.32 | 22.10 | 22.20 | -5.21% | 994,184 |
| 2025-10-21 | 23.20 | 23.42 | 22.68 | 23.42 | +1.12% | 736,568 |
| 2025-10-20 | 23.64 | 23.66 | 23.00 | 23.16 | -1.53% | 610,242 |
| 2025-10-17 | 23.42 | 23.64 | 23.04 | 23.52 | -2.00% | 679,873 |
| 2025-10-16 | 24.26 | 24.76 | 23.40 | 24.00 | -1.23% | 933,999 |
| 2025-10-15 | 24.20 | 24.84 | 24.20 | 24.30 | +1.42% | 425,816 |
| 2025-10-14 | 24.14 | 24.32 | 23.82 | 23.96 | -2.44% | 496,839 |
| 2025-10-13 | 24.40 | 25.12 | 24.40 | 24.56 | +0.82% | 487,200 |
| 2025-10-10 | 24.86 | 25.20 | 24.24 | 24.36 | -2.09% | 649,737 |
| 2025-10-09 | 23.92 | 25.24 | 23.92 | 24.88 | +4.54% | 1,241,385 |
| 2025-10-08 | 23.26 | 23.80 | 23.26 | 23.80 | +2.32% | 486,628 |
| 2025-10-07 | 23.50 | 23.80 | 23.26 | 23.26 | -0.77% | 635,905 |
| 2025-10-06 | 23.04 | 23.44 | 22.64 | 23.44 | +1.30% | 494,096 |
| 2025-10-03 | 23.00 | 23.32 | 22.82 | 23.14 | +0.87% | 499,256 |
| 2025-10-02 | 23.16 | 23.30 | 22.64 | 22.94 | -0.78% | 812,674 |
| 2025-10-01 | 22.30 | 23.20 | 22.26 | 23.12 | +3.68% | 1,061,804 |
| 2025-09-30 | 22.52 | 22.64 | 22.28 | 22.30 | -1.33% | 416,489 |
| 2025-09-29 | 22.40 | 22.60 | 22.28 | 22.60 | +1.25% | 450,970 |
| 2025-09-26 | 22.10 | 22.38 | 22.04 | 22.32 | +1.55% | 600,704 |
| 2025-09-25 | 22.76 | 22.86 | 21.92 | 21.98 | -1.96% | 876,443 |
| 2025-09-24 | 21.20 | 22.42 | 20.96 | 22.42 | +5.36% | 1,451,929 |
| 2025-09-23 | 21.14 | 21.62 | 21.14 | 21.28 | +0.76% | 793,789 |
| 2025-09-22 | 21.30 | 21.32 | 20.78 | 21.12 | +2.03% | 981,293 |
| 2025-09-19 | 20.94 | 20.98 | 20.54 | 20.70 | -0.86% | 2,312,473 |
| 2025-09-18 | 21.40 | 21.40 | 20.80 | 20.88 | -2.34% | 999,840 |
| 2025-09-17 | 21.44 | 21.50 | 21.22 | 21.38 | -0.09% | 802,640 |
| 2025-09-16 | 22.38 | 22.40 | 21.30 | 21.40 | -4.97% | 1,596,836 |
| 2025-09-15 | 22.66 | 23.10 | 22.52 | 22.52 | -0.53% | 924,277 |
| 2025-09-12 | 22.66 | 22.80 | 22.32 | 22.64 | +0.53% | 851,094 |
| 2025-09-11 | 22.96 | 23.04 | 22.52 | 22.52 | +0.27% | 615,013 |
| 2025-09-10 | 23.12 | 23.14 | 22.42 | 22.46 | -0.97% | 696,370 |
| 2025-09-09 | 22.94 | 23.06 | 22.62 | 22.68 | -0.96% | 845,128 |
| 2025-09-08 | 23.48 | 23.62 | 22.70 | 22.90 | -2.22% | 1,145,159 |
| 2025-09-05 | 24.76 | 24.90 | 23.28 | 23.42 | -4.72% | 1,076,627 |
| 2025-09-04 | 24.46 | 24.98 | 24.46 | 24.58 | +0.49% | 560,930 |
| 2025-09-03 | 24.18 | 24.52 | 24.10 | 24.46 | +1.92% | 916,523 |
| 2025-09-02 | 25.62 | 25.64 | 24.00 | 24.00 | -6.25% | 970,399 |
| 2025-09-01 | 25.56 | 25.90 | 25.54 | 25.60 | +0.00% | 264,566 |
| 2025-08-29 | 25.38 | 25.66 | 25.22 | 25.60 | +0.47% | 317,804 |
| 2025-08-28 | 25.42 | 26.00 | 25.40 | 25.48 | +0.31% | 490,669 |
| 2025-08-27 | 25.80 | 26.02 | 25.26 | 25.40 | -1.63% | 580,285 |
| 2025-08-26 | 26.26 | 26.40 | 25.78 | 25.82 | -3.08% | 677,197 |
| 2025-08-25 | 26.84 | 26.98 | 26.60 | 26.64 | -0.97% | 263,361 |
| 2025-08-22 | 26.04 | 27.06 | 26.04 | 26.90 | +2.75% | 439,392 |
| 2025-08-21 | 26.56 | 26.58 | 26.08 | 26.18 | -1.36% | 335,072 |
| 2025-08-20 | 26.44 | 26.58 | 26.26 | 26.54 | -0.67% | 258,389 |
| 2025-08-19 | 25.78 | 26.72 | 25.78 | 26.72 | +3.57% | 566,970 |
| 2025-08-18 | 25.96 | 26.00 | 25.64 | 25.80 | -0.69% | 252,955 |
| 2025-08-15 | 26.26 | 26.30 | 25.88 | 25.98 | -0.38% | 266,635 |
| 2025-08-14 | 26.08 | 26.42 | 26.04 | 26.08 | -0.23% | 277,459 |
| 2025-08-13 | 26.20 | 26.20 | 25.72 | 26.14 | -0.53% | 510,814 |
| 2025-08-12 | 26.58 | 26.68 | 25.80 | 26.28 | -1.13% | 545,922 |
| 2025-08-11 | 26.98 | 27.18 | 26.48 | 26.58 | -1.19% | 451,919 |
| 2025-08-08 | 26.54 | 26.90 | 26.26 | 26.90 | +1.66% | 582,305 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+18.34%). Worst month: Apr (-13.20%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Adecco Group AG Class N's (ADEN.SW) latest close?
23.66 on 2026-08-07, from the Closelook data lake's daily price record.
What is ADEN.SW's 52-week high and low?
27.18 high and 14.54 low over the trailing 52 weeks, as of 2026-08-07.
What is Adecco Group AG Class N's strongest and weakest month historically?
Historically, ADEN.SW's strongest calendar month has been Jul (average +18.34%) and its weakest Apr (average -13.20%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 546 daily bars in the Closelook data lake.