Dark

AHEXY
ADECCO GROUP AG UNSP/ADR
stock OTC ADR

EOD

Jul 28, 2026

14.61USD+5.373%(+0.74)7,369

Pre-market

0.00USD-100.000%(-13.44)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	14.2500	14.6100	14.2500	14.610000	+5.373%	7,369	0.000%
2026-07-27	13.6900	13.8800	13.6900	13.865000	+3.193%	30,702	+5.373%
2026-07-24	13.2100	13.4360	13.2100	13.436000	+0.419%	1,896	+8.738%
2026-07-23	13.4800	13.5100	13.3700	13.380000	-0.557%	3,395	+9.193%
2026-07-22	13.4900	13.4900	13.4200	13.455000	+8.736%	21,048	+8.584%
2026-07-21	12.3000	12.3800	12.3000	12.374000	-0.129%	1,636	+18.070%
2026-07-20	12.4400	12.4400	12.3800	12.390000	-1.432%	6,542	+17.918%
2026-07-17	12.6400	12.6400	12.5700	12.570000	+5.630%	4,459	+16.229%
2026-07-16	11.4425	11.9000	11.4299	11.900000	+8.379%	8,044	+22.773%
2026-07-15	10.7600	10.9800	10.7600	10.980000	+0.457%	7,902	+33.060%
2026-07-14	11.1600	11.2300	10.9300	10.930000	-2.236%	18,520	+33.669%
2026-07-13	11.1600	11.2750	11.1600	11.180000	+4.194%	10,836	+30.680%
2026-07-10	10.7100	10.8400	10.7000	10.730000	+4.683%	22,516	+36.160%
2026-07-09	10.0600	10.2850	10.0600	10.250000	+1.586%	6,359	+42.537%
2026-07-08	10.0100	10.0900	10.0000	10.090000	-2.418%	23,317	+44.797%
2026-07-07	10.4000	10.4000	10.3400	10.340000	+1.572%	7,243	+41.296%
2026-07-06	10.1500	10.2325	10.1500	10.180006	+4.181%	4,216	+43.517%
2026-07-02	9.7300	9.8150	9.7250	9.771500	+4.620%	4,659	+49.516%
2026-07-01	9.3620	9.4060	9.3400	9.340000	+1.743%	9,737	+56.424%
2026-06-30	9.1450	9.1900	9.1450	9.180000	-1.713%	18,667	+59.150%
2026-06-29	9.3700	9.4100	9.3050	9.340000	+2.637%	28,723	+56.424%
2026-06-26	8.9800	9.1700	8.9800	9.100000	-1.038%	23,198	+60.549%
2026-06-25	9.3000	9.3000	9.1900	9.195450	+0.157%	4,044	+58.883%
2026-06-24	9.2500	9.2500	9.1600	9.181000	-0.531%	11,622	+59.133%
2026-06-23	9.2100	9.2500	9.2004	9.230000	+0.217%	18,852	+58.288%
2026-06-22	9.1700	9.2400	9.1100	9.210000	-4.609%	18,946	+58.632%
2026-06-18	9.6750	9.6750	9.6400	9.655000	-0.566%	17,967	+51.321%
2026-06-17	9.9600	9.9600	9.7100	9.710000	-1.120%	7,515	+50.463%
2026-06-16	9.8100	9.8820	9.8100	9.820000	-1.356%	9,415	+48.778%
2026-06-15	10.1000	10.1000	9.9400	9.955000	+0.454%	18,332	+46.760%
2026-06-12	9.8400	9.9450	9.8198	9.910000	-0.900%	8,380	+47.427%
2026-06-11	9.8300	10.0165	9.7200	10.000000	+1.937%	64,847	+46.100%
2026-06-10	9.9750	9.9750	9.8100	9.810000	-2.871%	6,234	+48.930%
2026-06-09	10.1400	10.2250	9.9900	10.100000	-1.866%	12,664	+44.653%
2026-06-08	10.2500	10.3625	10.2500	10.292000	+0.214%	18,793	+41.955%
2026-06-05	10.5100	10.5100	10.2600	10.270000	-1.910%	18,750	+42.259%
2026-06-04	10.4600	10.5600	10.3720	10.470000	+2.647%	41,024	+39.542%
2026-06-03	10.2800	10.2800	10.2000	10.200000	-2.672%	14,653	+43.235%
2026-06-02	10.5100	10.5203	10.4220	10.480000	-2.330%	16,108	+39.408%
2026-06-01	10.6100	10.7400	10.5600	10.730000	+1.769%	31,138	+36.160%
2026-05-29	10.4000	10.6150	10.3900	10.543500	+0.223%	32,708	+38.569%
2026-05-28	10.3500	10.5500	10.3500	10.520000	+3.656%	31,929	+38.878%
2026-05-27	10.1800	10.2600	10.0900	10.149000	+1.318%	27,817	+43.955%
2026-05-26	10.1100	10.1100	10.0000	10.017000	+2.006%	19,175	+45.852%
2026-05-22	9.8800	9.8950	9.7950	9.820000	-1.505%	15,946	+48.778%
2026-05-21	9.8380	10.0300	9.8380	9.970000	+1.527%	31,109	+46.540%
2026-05-20	9.6500	9.9800	9.6500	9.820000	+0.821%	14,907	+48.778%
2026-05-19	9.7700	9.8200	9.7300	9.740000	+0.828%	75,181	+50.000%
2026-05-18	9.6700	10.0800	9.6500	9.660000	+2.548%	90,845	+51.242%
2026-05-15	9.2900	9.4420	9.2500	9.420000	-3.186%	33,270	+55.096%
2026-05-14	9.8500	9.8500	9.6600	9.730000	-1.218%	55,368	+50.154%
2026-05-13	10.0100	10.1100	9.7000	9.850000	-15.740%	43,096	+48.325%
2026-05-12	11.7900	11.7900	11.5900	11.690000	-1.350%	40,792	+24.979%
2026-05-11	11.9600	11.9600	11.8200	11.850000	+0.237%	13,320	+23.291%
2026-05-08	11.9000	11.9000	11.7300	11.822000	+2.355%	18,979	+23.583%
2026-05-07	11.6500	11.7600	11.5400	11.550000	-0.773%	27,032	+26.494%
2026-05-06	11.8200	11.8200	11.5900	11.640000	+3.077%	22,749	+25.515%
2026-05-05	11.2600	11.3300	11.2400	11.292500	-0.066%	18,072	+29.378%
2026-05-04	11.4100	11.4350	11.2500	11.300000	-0.616%	19,753	+29.292%
2026-05-01	11.5000	11.5100	11.3700	11.370000	-0.525%	31,645	+28.496%
2026-04-30	11.3500	11.4700	11.2900	11.430000	+3.392%	43,510	+27.822%
2026-04-29	11.0420	11.1025	10.9800	11.055000	-0.941%	26,673	+32.157%
2026-04-28	11.1350	11.1600	11.0900	11.160000	-0.712%	33,832	+30.914%
2026-04-27	11.1300	11.2400	11.1100	11.240000	-0.178%	24,602	+29.982%
2026-04-24	11.2000	11.2600	11.1600	11.260000	-1.228%	13,386	+29.751%
2026-04-23	11.6300	11.6300	11.3000	11.400000	-3.308%	47,586	+28.158%
2026-04-22	11.9800	12.0175	11.7500	11.790000	-1.586%	11,778	+23.919%
2026-04-21	11.9700	12.2000	11.9500	11.980000	-4.389%	28,515	+21.953%
2026-04-20	12.2400	12.7000	12.2400	12.530000	+0.240%	9,148	+16.600%
2026-04-17	12.7324	12.7324	12.4200	12.500000	+1.051%	23,657	+16.880%
2026-04-16	12.5052	12.6000	12.2932	12.370000	+2.021%	25,592	+18.108%
2026-04-15	12.0250	12.2000	11.9900	12.125000	+2.450%	90,866	+20.495%
2026-04-14	11.8800	11.9500	11.7800	11.835000	+1.154%	29,472	+23.447%
2026-04-13	11.2800	11.7300	11.2800	11.700000	+3.540%	43,198	+24.872%
2026-04-10	11.6800	11.7100	11.2600	11.300000	-2.837%	30,769	+29.292%
2026-04-09	11.5300	11.6900	11.5000	11.630000	-2.678%	23,814	+25.623%
2026-04-08	12.0700	12.0700	11.8300	11.950000	+1.100%	37,381	+22.259%
2026-04-07	11.7800	11.8300	11.5750	11.820000	-0.253%	115,508	+23.604%
2026-04-06	11.8500	11.9100	11.8300	11.850000	+0.594%	25,153	+23.291%
2026-04-02	11.5970	11.8400	11.5800	11.780000	-0.858%	54,295	+24.024%
2026-04-01	11.9600	11.9900	11.7800	11.882000	-0.777%	37,963	+22.959%
2026-03-31	11.8800	11.9875	11.7280	11.975000	+2.132%	25,843	+22.004%
2026-03-30	11.7500	11.9050	11.6800	11.725000	+2.491%	55,605	+24.606%
2026-03-27	11.6300	11.6300	11.4400	11.440000	-1.124%	69,794	+27.710%
2026-03-26	11.7900	11.7900	11.5700	11.570000	-0.687%	37,326	+26.275%
2026-03-25	11.7300	11.7350	11.4900	11.650000	+2.103%	82,628	+25.408%
2026-03-24	11.5200	11.6200	11.3800	11.410000	-2.312%	203,807	+28.046%
2026-03-23	11.7600	11.8950	11.5200	11.680000	+3.089%	70,425	+25.086%
2026-03-20	11.3775	11.5600	11.3150	11.330000	-2.337%	41,743	+28.950%
2026-03-19	11.5300	11.6500	11.3500	11.601100	-1.435%	24,781	+25.936%
2026-03-18	11.9150	12.0650	11.7700	11.770000	-2.598%	16,199	+24.129%
2026-03-17	12.0700	12.1425	12.0600	12.084000	-1.032%	26,614	+20.904%
2026-03-16	12.4200	12.4600	12.1560	12.210000	-3.478%	15,100	+19.656%
2026-03-13	12.7550	12.7700	12.6280	12.650000	-2.467%	23,827	+15.494%
2026-03-12	13.0800	13.0900	12.9200	12.970000	-1.928%	12,649	+12.645%
2026-03-11	13.3000	13.3300	13.1550	13.225000	+0.931%	9,459	+10.473%
2026-03-10	13.2900	13.3100	13.1030	13.103000	-3.299%	14,471	+11.501%
2026-03-09	13.0600	13.5500	13.0300	13.550000	+1.271%	11,500	+7.823%
2026-03-06	13.0850	13.4150	13.0850	13.380000	-0.186%	11,580	+9.193%
2026-03-05	13.3200	13.4380	13.2900	13.405000	+0.941%	15,622	+8.989%
2026-03-04	13.1850	13.3200	13.1850	13.280000	+0.759%	6,562	+10.015%
2026-03-03	12.9500	13.2000	12.8600	13.180000	-1.021%	20,032	+10.850%
2026-03-02	13.3000	13.3920	13.2650	13.316000	-6.291%	16,822	+9.718%
2026-02-27	13.8700	14.2100	13.8700	14.210000	+0.460%	4,869	+2.815%
2026-02-26	13.8200	14.1800	13.8200	14.145000	+3.702%	12,896	+3.287%
2026-02-25	13.5000	13.8100	13.4900	13.640000	+2.019%	20,674	+7.111%
2026-02-24	13.4625	13.5900	13.3500	13.370000	-1.328%	9,909	+9.274%
2026-02-23	13.8300	13.8300	13.4600	13.550000	-2.307%	38,857	+7.823%
2026-02-20	13.9000	13.9400	13.7900	13.870000	+0.631%	5,398	+5.335%
2026-02-19	13.7300	13.9000	13.7300	13.783000	-1.268%	10,832	+6.000%
2026-02-18	13.8000	14.1000	13.8000	13.960000	+2.309%	9,351	+4.656%
2026-02-17	13.6830	13.6900	13.5600	13.645000	-1.551%	20,075	+7.072%
2026-02-13	13.9000	13.9325	13.8100	13.860000	+0.727%	37,638	+5.411%
2026-02-12	14.1000	14.1000	13.7600	13.760000	-4.378%	6,702	+6.177%
2026-02-11	14.1000	14.3900	14.1000	14.390000	-5.763%	12,611	+1.529%
2026-02-10	15.1400	15.3630	15.1400	15.270000	+1.664%	7,747	-4.322%
2026-02-09	15.2700	15.2700	14.9700	15.020000	+1.486%	8,121	-2.730%
2026-02-06	14.7600	14.8000	14.7500	14.800000	+0.612%	6,831	-1.284%
2026-02-05	14.7900	14.8175	14.7100	14.710000	+0.458%	3,835	-0.680%
2026-02-04	14.6400	14.7400	14.5700	14.643000	+5.573%	21,091	-0.225%
2026-02-03	14.0130	14.0130	13.8000	13.870000	-6.662%	17,973	+5.335%
2026-02-02	14.8300	14.9600	14.7700	14.860000	+1.990%	15,714	-1.682%
2026-01-30	14.1200	14.6000	14.1200	14.570000	+3.738%	20,616	+0.275%
2026-01-29	13.8120	14.0700	13.7900	14.045000	-0.390%	5,824	+4.023%
2026-01-28	14.3320	14.3320	14.0600	14.100000	-0.844%	18,305	+3.617%
2026-01-27	14.2700	14.2700	14.1800	14.220000	-0.559%	7,032	+2.743%
2026-01-26	14.2375	14.3320	14.2375	14.300000	-1.379%	5,015	+2.168%
2026-01-23	14.1400	14.5000	14.1400	14.500000	-0.617%	1,601	+0.759%
2026-01-22	14.4800	14.6800	14.4800	14.590000	+3.696%	3,609	+0.137%
2026-01-21	14.0500	14.1200	13.9600	14.070000	+1.993%	14,943	+3.838%
2026-01-20	13.7000	13.9000	13.7000	13.795000	-2.920%	36,777	+5.908%
2026-01-16	14.3100	14.3100	14.1520	14.210000	-1.456%	12,125	+2.815%
2026-01-15	14.4900	14.5100	14.4000	14.420000	+0.069%	9,580	+1.318%
2026-01-14	14.2100	14.4100	14.2100	14.410000	-0.621%	7,554	+1.388%
2026-01-13	14.5600	14.5600	14.4600	14.500000	-0.590%	11,900	+0.759%
2026-01-12	14.4600	14.6250	14.3600	14.586000	-1.313%	4,413	+0.165%
2026-01-09	14.7800	14.8300	14.7480	14.780000	+1.721%	10,060	-1.150%
2026-01-08	14.4800	14.5300	14.4800	14.530000	-3.749%	7,000	+0.551%
2026-01-07	15.1800	15.1800	15.0900	15.096000	+0.808%	4,443	-3.219%
2026-01-06	14.9000	14.9750	14.9000	14.975000	+1.114%	6,893	-2.437%
2026-01-05	14.4400	14.8660	14.4400	14.810000	+0.817%	7,380	-1.350%
2026-01-02	14.6100	14.6900	14.5200	14.690000	+1.520%	12,113	-0.545%
2025-12-31	14.4500	14.4825	14.4500	14.470000	-0.193%	2,136	+0.968%
2025-12-30	14.6080	14.6350	14.4980	14.498000	+0.055%	3,089	+0.773%
2025-12-29	14.5100	14.5500	14.4850	14.490000	+2.096%	7,315	+0.828%
2025-12-26	14.1710	14.2700	14.1700	14.192500	+0.194%	3,642	+2.942%
2025-12-24	14.1640	14.1925	14.1500	14.165000	+0.030%	1,297	+3.142%
2025-12-23	14.1500	14.1750	14.1300	14.160800	-0.301%	2,531	+3.172%
2025-12-22	14.2238	14.2238	14.1700	14.203500	+1.309%	3,190	+2.862%
2025-12-19	14.0000	14.0875	14.0000	14.020000	-1.821%	6,913	+4.208%
2025-12-18	14.1800	14.3215	14.1800	14.280000	+2.000%	9,780	+2.311%
2025-12-17	13.9900	14.0250	13.9700	14.000000	-1.561%	2,926	+4.357%
2025-12-16	14.2101	14.2400	14.1800	14.222000	+2.243%	10,214	+2.728%
2025-12-15	14.0400	14.0600	13.8700	13.910000	+0.542%	4,502	+5.032%
2025-12-12	13.7100	13.8840	13.7100	13.835000	+2.375%	7,469	+5.602%
2025-12-11	13.5100	13.5440	13.5050	13.514000	+2.301%	6,166	+8.110%
2025-12-10	13.1201	13.2200	13.0400	13.210000	-0.452%	15,880	+10.598%
2025-12-09	13.0900	13.3400	13.0900	13.270000	+1.097%	7,727	+10.098%
2025-12-08	13.3500	13.3600	13.1200	13.126000	-3.343%	7,862	+11.306%
2025-12-05	13.6200	13.6700	13.5700	13.580000	-2.931%	3,425	+7.585%
2025-12-04	14.0800	14.0800	13.9900	13.990000	+0.720%	6,227	+4.432%
2025-12-03	13.8580	13.8900	13.8580	13.890000	-0.216%	1,333	+5.184%
2025-12-02	13.9500	13.9500	13.8460	13.920000	+0.505%	3,186	+4.957%
2025-12-01	13.7600	13.9700	13.6300	13.850000	-0.144%	14,126	+5.487%
2025-11-28	13.8100	13.8900	13.8100	13.870000	+1.948%	1,884	+5.335%
2025-11-26	13.6100	13.6200	13.6000	13.605000	-10.962%	6,350	+7.387%
2025-11-25	15.3000	15.3325	15.2400	15.280000	+2.896%	2,937	-4.385%
2025-11-24	14.9000	14.9000	14.8500	14.850000	-2.045%	560	-1.616%
2025-11-21	15.1000	15.1650	15.1000	15.160000	+4.986%	2,226	-3.628%
2025-11-20	14.8700	14.8700	14.4400	14.440000	-4.244%	10,905	+1.177%
2025-11-19	15.0500	15.0800	15.0100	15.080000	+0.802%	9,620	-3.117%
2025-11-18	15.0900	15.1100	14.9600	14.960000	-1.837%	1,660	-2.340%
2025-11-17	15.5200	15.5200	15.2400	15.240000	-3.299%	4,295	-4.134%
2025-11-14	15.8800	15.9500	15.7600	15.760000	-2.051%	1,798	-7.297%
2025-11-13	16.2600	16.2600	16.0900	16.090000	-0.924%	10,123	-9.198%
2025-11-12	16.0800	16.2450	16.0800	16.240000	+2.396%	3,342	-10.037%
2025-11-11	15.5100	15.9000	15.5100	15.860000	+1.797%	6,603	-7.881%
2025-11-10	15.3900	15.5900	15.3900	15.580000	+2.838%	3,334	-6.226%
2025-11-07	14.8800	15.1500	14.8200	15.150000	+2.020%	8,557	-3.564%
2025-11-06	15.0500	15.0500	14.8500	14.850000	+6.223%	7,583	-1.616%
2025-11-05	14.2000	14.3000	13.9000	13.980000	+2.946%	5,019	+4.506%
2025-11-04	13.6500	13.6900	13.5800	13.580000	-1.092%	7,247	+7.585%
2025-11-03	13.6200	13.7425	13.6000	13.730000	-1.152%	6,591	+6.409%
2025-10-31	13.8500	13.9375	13.8500	13.890000	+2.358%	12,836	+5.184%
2025-10-30	13.6600	13.6800	13.5700	13.570000	-1.309%	10,552	+7.664%
2025-10-29	13.9100	13.9450	13.7200	13.750000	-1.926%	4,873	+6.255%
2025-10-28	14.0280	14.1200	14.0200	14.020000	-0.426%	2,908	+4.208%
2025-10-27	14.1000	14.1000	14.0650	14.080000	-0.705%	2,779	+3.764%
2025-10-24	14.2200	14.2700	14.1600	14.180000	+1.431%	2,519	+3.032%
2025-10-23	13.8800	13.9800	13.8800	13.980000	+0.723%	2,802	+4.506%
2025-10-22	13.9300	14.0270	13.8100	13.879600	-4.804%	4,406	+5.262%
2025-10-21	14.4600	14.6175	14.4600	14.580000	+0.069%	2,491	+0.206%
2025-10-20	14.5200	14.6160	14.5200	14.570000	-1.886%	4,643	+0.275%
2025-10-17	14.8100	14.8500	14.7800	14.850000	-0.202%	1,983	-1.616%
2025-10-16	14.9400	14.9700	14.8100	14.880000	-1.326%	13,944	-1.815%
2025-10-15	15.2400	15.2700	15.0700	15.080000	+0.533%	2,905	-3.117%
2025-10-14	14.9550	15.0750	14.9550	15.000000	-1.316%	2,366	-2.600%
2025-10-13	15.1800	15.2400	15.1100	15.200000	+1.131%	5,715	-3.882%
2025-10-10	15.1200	15.1360	15.0300	15.030000	-1.668%	2,512	-2.794%
2025-10-09	15.5900	15.5900	15.2850	15.285000	+3.697%	5,942	-4.416%
2025-10-08	14.7700	14.7700	14.7100	14.740000	+1.655%	3,825	-0.882%
2025-10-07	14.6000	14.6000	14.5000	14.500000	-1.024%	6,506	+0.759%
2025-10-06	14.4700	14.6800	14.4700	14.650000	+1.174%	8,063	-0.273%
2025-10-03	14.5000	14.5720	14.4400	14.480000	+0.906%	13,527	+0.898%
2025-10-02	14.3075	14.3500	14.3000	14.350000	-0.761%	5,374	+1.812%
2025-10-01	14.4170	14.4900	14.4120	14.460000	+3.175%	6,061	+1.037%
2025-09-30	13.9600	14.0400	13.9600	14.015000	-0.673%	6,541	+4.245%
2025-09-29	14.0250	14.1100	14.0250	14.110000	+1.074%	5,050	+3.544%
2025-09-26	13.8700	13.9600	13.8700	13.960000	+2.121%	5,322	+4.656%
2025-09-25	13.6920	13.7000	13.6400	13.670000	-1.937%	12,708	+6.876%
2025-09-24	13.8500	13.9997	13.8100	13.940000	+4.891%	16,874	+4.806%
2025-09-23	13.4800	13.4800	13.2700	13.290000	-0.188%	10,070	+9.932%
2025-09-22	13.2200	13.3180	13.2020	13.315000	+2.819%	10,676	+9.726%
2025-09-19	12.9400	12.9760	12.8900	12.950000	-1.258%	8,788	+12.819%
2025-09-18	13.1800	13.2200	13.1000	13.115000	-2.762%	13,275	+11.399%
2025-09-17	13.5300	13.6600	13.4300	13.487500	-0.608%	15,795	+8.323%
2025-09-16	13.6200	13.6200	13.4800	13.570000	-3.759%	9,922	+7.664%
2025-09-15	14.2600	14.2600	14.1000	14.100000	-0.142%	5,611	+3.617%
2025-09-12	14.1020	14.1400	14.0000	14.120000	-0.071%	17,045	+3.470%
2025-09-11	14.1800	14.1800	14.0500	14.130000	+0.893%	4,018	+3.397%
2025-09-10	14.0600	14.1100	13.9982	14.005000	-1.234%	3,533	+4.320%
2025-09-09	14.4400	14.4500	14.1800	14.180000	-1.391%	4,305	+3.032%
2025-09-08	14.3965	14.3965	14.3500	14.380000	-1.709%	2,939	+1.599%
2025-09-05	14.6300	14.6850	14.5800	14.630000	-4.066%	3,417	-0.137%
2025-09-04	15.2350	15.2600	15.1850	15.250000	+0.760%	5,906	-4.197%
2025-09-03	15.1700	15.2200	15.1150	15.135000	+1.441%	3,673	-3.469%
2025-09-02	15.0000	15.0000	14.9050	14.920000	-6.340%	16,089	-2.078%
2025-08-29	15.8600	15.9660	15.8600	15.930000	+0.505%	2,954	-8.286%
2025-08-28	15.8600	15.8900	15.8500	15.850000	+0.342%	1,926	-7.823%
2025-08-27	15.7900	15.7960	15.7900	15.796000	-1.583%	772	-7.508%
2025-08-26	16.0100	16.0500	16.0100	16.050000	-2.372%	1,760	-8.972%
2025-08-25	16.6050	16.6050	16.4320	16.440000	-1.498%	1,838	-11.131%
2025-08-22	16.5300	16.7300	16.5300	16.690000	+3.575%	3,052	-12.463%
2025-08-21	16.2400	16.2400	16.0500	16.114000	-1.804%	2,389	-9.333%
2025-08-19	16.4000	16.4800	16.4000	16.410000	+3.078%	6,990	-10.969%
2025-08-18	15.9160	15.9200	15.9100	15.920000	-0.438%	4,296	-8.229%
2025-08-15	15.9800	16.0900	15.9800	15.990000	-1.113%	1,662	-8.630%
2025-08-14	16.0880	16.1700	16.0400	16.170000	-0.370%	19,995	-9.647%
2025-08-13	16.1800	16.2300	16.1600	16.230000	-0.551%	7,938	-9.982%
2025-08-12	16.1965	16.3200	16.1965	16.320000	+0.091%	4,696	-10.478%
2025-08-11	16.3125	16.3500	16.2999	16.305200	-1.776%	9,432	-10.397%
2025-08-08	16.3750	16.6300	16.3750	16.600000	+1.653%	3,516	-11.988%
2025-08-07	16.2000	16.3450	16.1300	16.330000	+5.833%	6,771	-10.533%
2025-08-06	15.4300	15.4500	15.4300	15.430000	+2.867%	1,351	-5.314%
2025-08-05	14.9300	15.0000	14.9300	15.000000	-2.312%	1,843	-2.600%
2025-08-04	15.3500	15.4000	15.3500	15.355000	-0.551%	1,924	-4.852%
2025-08-01	15.5400	15.5400	15.3700	15.440000	-1.593%	9,113	-5.376%
2025-07-31	15.8500	15.8500	15.6900	15.690000	-0.822%	7,720	-6.883%
2025-07-30	15.9800	15.9800	15.7600	15.820000	-1.556%	22,530	-7.649%
2025-07-29	16.1400	16.1400	16.0700	16.070000	-2.310%	1,267	-9.085%
2025-07-28	16.5500	16.5500	16.4450	16.450000	-2.258%	3,078	-11.185%
2025-07-25	16.5100	16.8300	16.5100	16.830000	+3.953%	10,934	-13.191%
2025-07-24	16.2700	16.3300	16.1700	16.190000	+0.062%	8,746	-9.759%
2025-07-23	15.9100	16.2000	15.9100	16.180000	+2.470%	11,938	-9.703%
2025-07-22	15.7600	15.8100	15.7600	15.790000	-0.567%	1,333	-7.473%
2025-07-21	15.9300	16.0100	15.8700	15.880000	-1.059%	7,907	-7.997%
2025-07-18	16.1600	16.1600	16.0400	16.050000	+1.262%	6,584	-8.972%
2025-07-17	16.1800	16.1800	15.7500	15.850000	-0.157%	23,745	-7.823%
2025-07-16	15.7250	15.9000	15.7000	15.875000	+0.922%	7,461	-7.969%
2025-07-15	16.0700	16.1100	15.7300	15.730000	0.000%	294,518	-7.120%
2025-07-14	15.7400	15.7800	15.7000	15.730000	-0.190%	3,707	-7.120%
2025-07-11	15.8550	15.8700	15.7600	15.760000	-2.956%	8,706	-7.297%
2025-07-10	16.2200	16.2450	16.2200	16.240000	+1.310%	5,430	-10.037%
2025-07-09	16.1850	16.1900	15.8500	16.030000	+1.456%	8,567	-8.858%
2025-07-08	15.6600	15.8600	15.6400	15.800000	+2.464%	13,046	-7.532%
2025-07-07	15.5650	15.5800	15.3968	15.420000	-1.808%	4,192	-5.253%
2025-07-03	15.8800	15.8900	15.6700	15.704000	+0.089%	11,533	-6.966%
2025-07-02	15.4300	15.6900	15.4245	15.690000	+4.740%	6,308	-6.883%
2025-07-01	14.8600	15.0150	14.8600	14.980000	+1.196%	6,558	-2.470%
2025-06-30	14.7300	14.8100	14.7300	14.803000	+0.632%	3,314	-1.304%
2025-06-27	14.7500	14.7850	14.6920	14.710000	+1.239%	20,324	-0.680%
2025-06-26	14.3300	14.5600	14.3300	14.530000	+3.860%	32,607	+0.551%
2025-06-25	14.0050	14.0200	13.9800	13.990000	-1.962%	6,221	+4.432%
2025-06-24	14.1700	14.3200	14.1400	14.270000	+4.161%	8,056	+2.383%
2025-06-23	13.6000	13.7400	13.4800	13.700000	-0.364%	15,520	+6.642%
2025-06-20	13.8300	13.8800	13.7400	13.750000	-4.745%	32,818	+6.255%
2025-06-18	14.5150	14.5300	14.4300	14.435000	+0.104%	6,973	+1.212%
2025-06-17	14.5800	14.6000	14.4200	14.420000	-0.483%	14,742	+1.318%
2025-06-16	14.6900	14.7000	14.4900	14.490000	+1.827%	19,380	+0.828%
2025-06-13	14.3025	14.3450	14.2000	14.230000	-2.668%	19,337	+2.670%
2025-06-12	14.5700	14.6400	14.5200	14.620000	+1.247%	2,421	-0.068%
2025-06-11	14.6400	14.6400	14.4300	14.440000	+1.547%	7,539	+1.177%
2025-06-10	14.0150	14.2650	13.9900	14.220000	+6.917%	24,762	+2.743%
2025-06-09	13.4500	13.5500	13.2600	13.300000	-0.820%	10,860	+9.850%
2025-06-06	13.4400	13.4400	13.3900	13.410000	-0.887%	10,141	+8.949%
2025-06-05	13.6000	13.6000	13.4700	13.530000	-1.241%	21,253	+7.982%
2025-06-04	13.6800	13.7550	13.6800	13.700000	-0.146%	13,301	+6.642%
2025-06-03	13.5125	13.7500	13.4950	13.720000	-1.224%	22,126	+6.487%
2025-06-02	13.7900	13.8900	13.7735	13.890000	-0.359%	9,602	+5.184%
2025-05-30	13.9000	13.9700	13.8100	13.940000	+1.529%	17,353	+4.806%
2025-05-29	13.6750	13.7500	13.5500	13.730000	+0.660%	7,503	+6.409%
2025-05-28	13.8000	13.8300	13.6400	13.640000	-2.849%	10,093	+7.111%
2025-05-27	14.0600	14.0900	13.9500	14.040000	+2.857%	22,439	+4.060%
2025-05-23	13.6100	13.6975	13.6100	13.650000	-2.291%	7,920	+7.033%
2025-05-22	13.9100	14.0300	13.9100	13.970000	-0.781%	15,523	+4.581%
2025-05-21	14.3400	14.3400	14.0800	14.080000	-2.290%	35,995	+3.764%
2025-05-20	14.3100	14.4400	14.3100	14.410000	+2.489%	44,861	+1.388%
2025-05-19	13.9600	14.0700	13.9600	14.060000	+0.500%	9,474	+3.912%
2025-05-16	13.9500	14.0300	13.9405	13.990000	-1.245%	6,681	+4.432%
2025-05-15	14.0300	14.2400	14.0300	14.166300	+0.044%	15,766	+3.132%
2025-05-14	14.3000	14.3000	14.1600	14.160000	-2.075%	4,449	+3.178%
2025-05-13	14.5000	14.5100	14.4200	14.460000	+0.139%	16,589	+1.037%
2025-05-12	14.3600	14.4800	14.3180	14.440000	+3.587%	15,020	+1.177%
2025-05-09	13.8500	13.9600	13.8500	13.940000	+0.650%	19,725	+4.806%
2025-05-08	13.8700	14.0300	13.7600	13.850000	+10.183%	51,440	+5.487%
2025-05-07	12.6800	12.6950	12.4900	12.570000	-1.566%	32,821	+16.229%
2025-05-06	12.7000	12.8200	12.6650	12.770000	+0.393%	22,866	+14.409%
2025-05-05	12.8250	12.8900	12.7180	12.720000	-2.901%	22,458	+14.858%
2025-05-02	13.0600	13.1300	13.0325	13.100000	+1.225%	8,508	+11.527%
2025-05-01	12.9200	13.1025	12.9200	12.941500	-0.488%	21,317	+12.893%
2025-04-30	12.7700	13.0400	12.7700	13.005000	-0.345%	16,585	+12.341%
2025-04-29	13.0250	13.1200	12.9900	13.050000	-1.658%	18,307	+11.954%
2025-04-28	13.0200	13.3175	13.0200	13.270000	+1.220%	19,641	+10.098%
2025-04-25	12.9625	13.1100	12.9400	13.110000	-0.531%	10,675	+11.442%
2025-04-24	13.0600	13.1800	12.9400	13.180000	-2.910%	41,884	+10.850%
2025-04-23	13.7000	13.9700	13.5300	13.575000	+2.453%	14,154	+7.624%
2025-04-22	13.1800	13.4000	13.1800	13.250000	+2.515%	48,021	+10.264%
2025-04-21	13.2250	13.2250	12.7800	12.925000	-1.411%	31,499	+13.037%
2025-04-17	13.0700	13.3425	12.9900	13.110000	-0.907%	27,260	+11.442%
2025-04-16	13.3900	13.4370	13.1800	13.230000	-1.047%	52,319	+10.431%
2025-04-15	13.6300	13.6300	13.3700	13.370000	-0.149%	41,829	+9.274%
2025-04-14	13.3800	13.5500	13.2900	13.390000	+1.363%	69,940	+9.111%
2025-04-11	13.0950	13.2800	12.9500	13.210000	+0.763%	31,399	+10.598%
2025-04-10	13.0800	13.1600	12.7832	13.110000	+1.079%	70,938	+11.442%
2025-04-09	12.2450	13.2800	12.1900	12.970000	+5.705%	85,301	+12.645%
2025-04-08	12.8600	12.8600	12.2100	12.270000	-1.683%	110,432	+19.071%
2025-04-07	12.2300	13.0700	12.1850	12.480000	-5.023%	67,385	+17.067%
2025-04-04	13.2700	13.5300	13.1400	13.140000	-7.530%	45,706	+11.187%
2025-04-03	14.3600	14.3850	14.2100	14.210000	-4.886%	15,751	+2.815%
2025-04-02	14.9000	15.0000	14.8200	14.940000	-1.711%	32,431	-2.209%
2025-04-01	15.1100	15.2320	15.1100	15.200000	+1.604%	22,859	-3.882%
2025-03-31	14.8500	15.0200	14.8000	14.960000	-2.983%	22,384	-2.340%
2025-03-28	15.6100	15.6100	15.3680	15.420000	-0.259%	26,780	-5.253%
2025-03-27	15.3200	15.5100	15.3000	15.460000	+1.244%	47,541	-5.498%
2025-03-26	15.2800	15.4210	15.2400	15.270000	+0.859%	24,109	-4.322%
2025-03-25	15.3100	15.3100	15.1300	15.140000	-0.132%	46,662	-3.501%
2025-03-24	15.2500	15.2600	15.0700	15.160000	+0.597%	25,392	-3.628%
2025-03-21	15.3700	15.3700	14.9500	15.070000	-5.576%	18,598	-3.052%
2025-03-20	16.1200	16.1290	15.9520	15.960000	-4.374%	13,322	-8.459%
2025-03-19	16.6865	16.7700	16.6150	16.690000	-0.950%	17,354	-12.463%
2025-03-18	16.6400	16.8900	16.6400	16.850000	+3.153%	19,280	-13.294%
2025-03-17	16.2900	16.3740	16.2400	16.335000	+1.979%	26,181	-10.560%
2025-03-14	15.9700	16.0300	15.7900	16.018000	+6.079%	17,234	-8.790%
2025-03-13	15.1250	15.1500	15.0600	15.100000	-1.113%	27,410	-3.245%
2025-03-12	15.3060	15.4250	15.2400	15.270000	+0.131%	30,332	-4.322%
2025-03-11	15.1700	15.3300	15.1000	15.250000	-1.102%	34,247	-4.197%
2025-03-10	15.3100	15.4700	15.3100	15.420000	-1.407%	7,713	-5.253%
2025-03-07	15.5400	15.6700	15.4900	15.640000	+0.514%	14,266	-6.586%
2025-03-06	15.7600	15.8500	15.5500	15.560000	+7.533%	50,986	-6.105%
2025-03-05	14.1350	14.5000	14.1350	14.470000	+7.185%	46,354	+0.968%
2025-03-04	13.4900	13.5900	13.2100	13.500000	-1.026%	59,960	+8.222%
2025-03-03	13.8500	13.8500	13.4900	13.640000	+1.564%	89,768	+7.111%
2025-02-28	13.3950	13.4820	13.3400	13.430000	-0.149%	92,948	+8.786%
2025-02-27	13.5000	13.6200	13.4500	13.450000	-5.415%	25,837	+8.625%
2025-02-26	14.2400	14.3700	14.1100	14.220000	+10.998%	247,314	+2.743%
2025-02-25	12.9800	12.9968	12.7200	12.811000	-0.997%	47,142	+14.043%
2025-02-24	12.8700	12.9800	12.8700	12.940000	+1.094%	74,928	+12.906%
2025-02-21	12.8800	12.8800	12.7525	12.800000	+2.400%	110,458	+14.141%
2025-02-20	12.3900	12.5100	12.3900	12.500000	+3.220%	71,683	+16.880%
2025-02-19	12.0600	12.1160	12.0340	12.110000	-1.705%	57,701	+20.644%
2025-02-18	12.2200	12.3200	12.2150	12.320000	+1.100%	72,217	+18.588%
2025-02-14	12.2400	12.2800	12.1700	12.186000	+0.462%	42,263	+19.892%
2025-02-13	12.0700	12.1300	12.0300	12.130000	+2.797%	102,842	+20.445%
2025-02-12	11.7600	11.8810	11.7475	11.800000	-2.318%	79,710	+23.814%
2025-02-11	11.9850	12.0900	11.9850	12.080000	+0.751%	69,013	+20.944%
2025-02-10	11.9700	12.0400	11.9500	11.990000	-0.415%	145,641	+21.852%
2025-02-07	12.1200	12.1200	12.0000	12.040000	-1.634%	143,036	+21.346%
2025-02-06	12.1900	12.2600	12.1700	12.240000	+2.085%	88,225	+19.363%
2025-02-05	11.9600	12.0400	11.9200	11.990000	-0.083%	92,457	+21.852%
2025-02-04	11.9125	12.0250	11.8840	12.000000	+1.095%	130,908	+21.750%

.dark-mode .TQVjcR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQVjcR{ color: #333333; background-color: white; border: 2px solid #333333; }AHEXYADECCO GROUP AG UNSP/ADRstock OTC ADR

AHEXY
ADECCO GROUP AG UNSP/ADR
stock OTC ADR