Adecco Group AG (PK) (AHEXF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -3.74 | -9.53109072375 | 39.24 | 39.24 | 35.5 | 467 | 36.22477516 | CS |
| 12 | -2.402 | -6.33739644346 | 37.902 | 39.78 | 32.9 | 443 | 37.32142318 | CS |
| 26 | -6.542 | -15.5606298463 | 42.042 | 42.095 | 32.9 | 426 | 38.31527331 | CS |
| 52 | 2.35 | 7.08898944193 | 33.15 | 42.095 | 32.9 | 403 | 38.38666185 | CS |
| 156 | -32.9803 | -48.1602738306 | 68.4803 | 68.4803 | 26.5 | 830 | 39.26482143 | CS |
| 260 | -24.3104 | -40.6457739791 | 59.8104 | 71.0461 | 26.5 | 1890 | 53.62084119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1718919000 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1718746200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1718659800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1718400600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1718314200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1718227800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1718141400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1718055000 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1717795800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1717709400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1717622460 | 35.5 | -3.74 | -9.53 | 35.5 | 35.5 | 35.5 | 753 |
| 1717536240 | 39.24 | 0 | 0.00 | 39.24 | 39.24 | 39.24 | 0 |
| 1717449840 | 39.24 | 0 | 0.00 | 39.24 | 39.24 | 39.24 | 0 |
| 1717190640 | 39.24 | 0 | 0.00 | 39.24 | 39.24 | 39.24 | 0 |
| 1717104240 | 39.24 | 0 | 0.00 | 39.24 | 39.24 | 39.24 | 0 |
| 1717017840 | 39.24 | 0 | 0.00 | 39.24 | 39.24 | 39.24 | 0 |
| 1716931440 | 39.24 | 0 | 0.00 | 39.24 | 39.24 | 39.24 | 0 |
| 1716585840 | 39.24 | -0.54 | -1.36 | 39.24 | 39.24 | 39.24 | 181 |
| 1716499380 | 39.78 | 0 | 0.00 | 39.78 | 39.78 | 39.78 | 0 |
| 1716412980 | 39.78 | 0 | 0.00 | 39.78 | 39.78 | 39.78 | 0 |
| 1716326580 | 39.78 | 0 | 0.00 | 39.78 | 39.78 | 39.78 | 0 |
| 1716240180 | 39.78 | 3.71 | 10.27 | 39.78 | 39.78 | 39.78 | 1080 |
| 1715980800 | 36.075 | 0 | 0.00 | 36.075 | 36.075 | 36.075 | 0 |
| 1715894400 | 36.075 | 0 | 0.00 | 36.075 | 36.075 | 36.075 | 0 |
| 1715808000 | 36.075 | 0 | 0.00 | 36.075 | 36.075 | 36.075 | 0 |
| 1715721600 | 36.075 | 0 | 0.00 | 36.075 | 36.075 | 36.075 | 0 |
| 1715635200 | 36.075 | 0 | 0.00 | 36.075 | 36.075 | 36.075 | 0 |
| 1715376000 | 36.075 | 0 | 0.00 | 36.075 | 36.075 | 36.075 | 0 |
| 1715289600 | 36.075 | 0 | 0.00 | 36.075 | 36.075 | 36.075 | 0 |
| 1715203200 | 36.075 | 0.35 | 0.98 | 36.075 | 36.075 | 36.075 | 675 |
| 1715117340 | 35.725 | 0 | 0.00 | 35.725 | 35.725 | 35.725 | 0 |
| 1715030940 | 35.725 | 2.83 | 8.59 | 35.725 | 35.725 | 35.725 | 180 |
| 1714771800 | 32.9 | 0 | 0.00 | 32.9 | 32.9 | 32.9 | 0 |
| 1714685400 | 32.9 | 0 | 0.00 | 32.9 | 32.9 | 32.9 | 0 |
| 1714599000 | 32.9 | 0 | 0.00 | 32.9 | 32.9 | 32.9 | 0 |
| 1714512600 | 32.9 | 0 | 0.00 | 32.9 | 32.9 | 32.9 | 0 |
| 1714425900 | 32.9 | 0 | 0.00 | 32.9 | 32.9 | 32.9 | 0 |
| 1714166700 | 32.9 | 0 | 0.00 | 32.9 | 32.9 | 32.9 | 0 |
| 1714080300 | 32.9 | 0 | 0.00 | 32.9 | 32.9 | 32.9 | 0 |
| 1713993900 | 32.9 | 0 | 0.00 | 32.9 | 32.9 | 32.9 | 0 |
| 1713907500 | 32.9 | 0 | 0.00 | 32.9 | 32.9 | 32.9 | 0 |
| 1713821100 | 32.9 | 0 | 0.00 | 32.9 | 32.9 | 32.9 | 0 |
| 1713561900 | 32.9 | -5 | -13.20 | 32.9 | 32.9 | 32.9 | 127 |
| 1713475560 | 37.902 | 0 | 0.00 | 37.902 | 37.902 | 37.902 | 0 |
| 1713389160 | 37.902 | 0 | 0.00 | 37.902 | 37.902 | 37.902 | 0 |
| 1713302760 | 37.902 | 0 | 0.00 | 37.902 | 37.902 | 37.902 | 0 |
| 1713216360 | 37.902 | 0 | 0.00 | 37.902 | 37.902 | 37.902 | 0 |
| 1712957160 | 37.902 | 0 | 0.00 | 37.902 | 37.902 | 37.902 | 0 |
| 1712870760 | 37.902 | -1.05 | -2.69 | 37.902 | 37.902 | 37.902 | 102 |
| 1712784480 | 38.9498 | 0 | 0.00 | 38.9498 | 38.9498 | 38.9498 | 0 |
| 1712698080 | 38.9498 | 0 | 0.00 | 38.9498 | 38.9498 | 38.9498 | 0 |
| 1712611680 | 38.9498 | 0 | 0.00 | 38.9498 | 38.9498 | 38.9498 | 0 |
| 1712352480 | 38.9498 | 0 | 0.00 | 38.9498 | 38.9498 | 38.9498 | 0 |
| 1712266080 | 38.9498 | 0 | 0.00 | 38.9498 | 38.9498 | 38.9498 | 0 |
| 1712179680 | 38.9498 | 0 | 0.00 | 38.9498 | 38.9498 | 38.9498 | 0 |
| 1712093280 | 38.9498 | 0 | 0.00 | 38.9498 | 38.9498 | 38.9498 | 0 |
| 1712006880 | 38.9498 | 0 | 0.00 | 38.9498 | 38.9498 | 38.9498 | 0 |
| 1711661280 | 38.9498 | 0 | 0.00 | 38.9498 | 38.9498 | 38.9498 | 0 |
| 1711574880 | 38.9498 | 0 | 0.00 | 38.9498 | 38.9498 | 38.9498 | 0 |
| 1711488480 | 38.9498 | 0 | 0.00 | 38.9498 | 38.9498 | 38.9498 | 0 |
| 1711402080 | 38.9498 | 0 | 0.00 | 38.9498 | 38.9498 | 38.9498 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
