Adecco Group AG Class N (ADEN.SW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -1.9% vs the 50-day and +14.8% vs the 200-day average, 8.5% below the 52-week high and +58.5% off the 52-week low; a golden cross printed 50 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Adecco Group AG Class N trades 1.9% below its 50-day and 14.8% above its 200-day moving average. (as of 2026-10-30)

Adecco Group provides human resource services to businesses and organisations across Europe, North America, Asia Pacific, South America and North Africa. It covers flexible and permanent staff placement, career transition support, outsourcing, engineering consulting, digital and IT services, talent advisory, coaching and training, delivered under brands such as Adecco, Akkodis, LHH and General Assembly.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ADEN.SW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	22.94	23.40	22.92	23.04	+0.79%	501,226
2026-10-29	23.10	23.18	22.74	22.86	-0.61%	572,931
2026-10-28	23.10	23.20	22.84	23.00	-0.17%	456,324
2026-10-27	23.04	23.18	22.82	23.04	-0.43%	461,922
2026-10-26	23.20	23.22	22.74	23.14	+0.61%	463,293
2026-10-23	22.70	23.02	22.56	23.00	+1.68%	465,888
2026-10-22	23.04	23.10	22.24	22.62	-1.82%	538,410
2026-10-21	22.40	23.56	21.96	23.04	+9.09%	1,289,902
2026-10-20	21.06	21.26	20.90	21.12	+0.86%	327,327
2026-10-19	20.90	21.16	20.68	20.94	-0.19%	440,121
2026-10-16	21.04	21.46	20.86	20.98	-0.29%	590,072
2026-10-15	21.44	21.80	20.10	21.04	-0.66%	1,029,447
2026-10-14	21.46	21.94	20.90	21.18	-3.02%	1,378,562
2026-10-13	21.92	22.38	21.38	21.84	-0.18%	807,987
2026-10-12	23.90	23.90	21.88	21.88	-8.22%	1,243,183
2026-10-09	23.46	24.14	23.40	23.84	+3.20%	725,709
2026-10-08	23.72	23.94	23.00	23.10	-2.70%	584,453
2026-10-07	24.10	24.24	23.58	23.74	-1.74%	490,999
2026-10-06	23.72	24.36	23.58	24.16	+2.03%	449,894
2026-10-05	23.82	24.10	23.62	23.68	-0.50%	599,917
2026-10-02	24.16	24.24	23.50	23.80	-0.92%	597,107
2026-10-01	23.78	24.68	23.40	24.02	+0.76%	628,684
2026-09-30	24.44	24.56	23.34	23.84	-2.30%	875,481
2026-09-29	24.88	24.96	24.40	24.40	-2.17%	796,601
2026-09-28	24.50	24.98	24.30	24.94	+2.55%	657,407
2026-09-25	24.34	24.58	24.10	24.32	-0.57%	698,986
2026-09-24	24.46	24.76	24.20	24.46	-0.97%	574,538
2026-09-23	23.90	24.90	23.72	24.70	+3.69%	540,625
2026-09-22	24.26	24.40	23.82	23.82	-1.49%	624,407
2026-09-21	24.60	24.80	24.18	24.18	-1.87%	636,773
2026-09-18	24.78	25.18	24.54	24.64	+0.74%	1,442,442
2026-09-17	23.80	24.46	23.72	24.46	+3.21%	673,251
2026-09-16	24.06	24.10	23.62	23.70	-1.99%	803,595
2026-09-15	24.48	24.48	23.86	24.18	-1.71%	550,558
2026-09-14	24.10	24.98	24.10	24.60	+1.91%	1,108,328
2026-09-11	24.00	24.14	23.70	24.14	+0.33%	552,497
2026-09-10	24.30	24.54	23.96	24.06	+0.92%	623,162
2026-09-09	23.32	24.18	23.26	23.84	+2.76%	772,606
2026-09-08	23.66	23.66	22.76	23.20	-1.02%	648,110
2026-09-07	24.00	24.00	23.32	23.44	-2.98%	404,471
2026-09-04	23.98	24.16	23.46	24.16	+1.94%	546,921
2026-09-03	23.60	23.94	23.14	23.70	+0.59%	472,480
2026-09-02	23.80	23.86	23.30	23.56	-1.34%	617,405
2026-09-01	24.06	24.18	23.70	23.88	-0.75%	892,312
2026-08-31	24.36	24.48	24.00	24.06	-1.07%	833,292
2026-08-28	24.30	24.66	24.26	24.32	+0.66%	442,273
2026-08-27	24.16	24.20	23.78	24.16	-0.66%	511,192
2026-08-26	24.18	24.48	24.10	24.32	+0.58%	660,997
2026-08-25	23.72	24.20	23.66	24.18	+1.94%	1,019,300
2026-08-24	23.60	23.76	23.18	23.72	-0.17%	462,462
2026-08-21	23.44	23.82	23.26	23.76	+1.11%	376,228
2026-08-20	23.66	23.80	23.40	23.50	-1.34%	352,093
2026-08-19	23.00	23.92	23.00	23.82	+2.50%	765,316
2026-08-18	23.32	23.32	22.84	23.24	+0.26%	505,219
2026-08-17	23.40	23.58	23.14	23.18	-1.95%	437,214
2026-08-14	23.50	24.04	23.50	23.64	+1.55%	631,152
2026-08-13	23.22	23.40	23.14	23.28	+0.61%	516,912
2026-08-12	23.48	23.72	22.96	23.14	-2.03%	725,224
2026-08-11	24.00	24.14	23.62	23.62	-1.25%	530,492
2026-08-10	23.94	24.16	23.58	23.92	+1.10%	928,475
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

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).

Jan-2.82%
Feb+2.29%
Mar-0.52%
Apr-13.20%
May-0.57%
Jun-6.91%
Jul+18.34%
Aug+2.43%
Sep-4.38%
Oct-3.30%
Nov-6.10%
Dec-1.21%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Adecco Group AG Class N's (ADEN.SW) latest close?

23.04 on 2026-10-30, from the Closelook data lake's daily price record.

What is ADEN.SW's 52-week high and low?

26.22 high and 14.54 low over the trailing 52 weeks, as of 2026-10-30.

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 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ADEN.SW?

Pullback inside an uptrend stack: Trades -1.9% vs the 50-day and +14.8% vs the 200-day average, 8.5% below the 52-week high and +58.5% off the 52-week low; a golden cross printed 50 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ADEN.SW above its 50-day and 200-day moving averages?

Adecco Group AG Class N trades 1.9% below its 50-day and 14.8% above its 200-day moving average (2.1% above its 20-day). As of 2026-10-30.