Adecco Group AG (PK) (AHEXY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 17.14 | -0.25 | -1.44 | 17.4 | 17.4 | 17.13 | 29506 |
| 1721337960 | 17.39 | 0.08 | 0.46 | 17.59 | 17.59 | 17.33 | 13449 |
| 1721251320 | 17.3097 | 0.52 | 3.10 | 17.06 | 17.31 | 17.06 | 13157 |
| 1721164920 | 16.79 | 0.05 | 0.30 | 16.7 | 16.83 | 16.68 | 225613 |
| 1721078940 | 16.739999 | -0.21 | -1.24 | 16.75 | 16.78 | 16.695 | 28591 |
| 1720819200 | 16.95 | 0.23 | 1.38 | 16.92 | 17 | 16.85 | 21313 |
| 1720733280 | 16.719999 | 0.28 | 1.70 | 16.77 | 16.87 | 16.71 | 20701 |
| 1720646880 | 16.44 | 0.4 | 2.49 | 16.41 | 16.469999 | 16.27 | 51377 |
| 1720560540 | 16.04 | -0.72 | -4.30 | 16.25 | 16.26 | 16.01 | 52525 |
| 1720473600 | 16.76 | -0.31 | -1.82 | 16.82 | 16.8425 | 16.6428 | 55342 |
| 1720214640 | 17.07 | -0.01 | -0.06 | 17.05 | 17.1 | 16.98 | 24704 |
| 1720041000 | 17.08 | 0.36 | 2.13 | 17.04 | 17.23 | 17.04 | 15522 |
| 1719955740 | 16.722999 | 0.1 | 0.62 | 16.69 | 16.78 | 16.636 | 84098 |
| 1719868980 | 16.62 | 0.09 | 0.54 | 16.726 | 16.726 | 16.555 | 39444 |
| 1719610020 | 16.53 | -0.02 | -0.12 | 16.53 | 16.57 | 16.48 | 81474 |
| 1719523200 | 16.55 | -0.14 | -0.84 | 16.55 | 16.64 | 16.53 | 14866 |
| 1719437040 | 16.69 | -0.57 | -3.30 | 16.484 | 16.73 | 16.484 | 24906 |
| 1719350880 | 17.26 | -0.12 | -0.69 | 17.28 | 17.28 | 17.15 | 38450 |
| 1719264540 | 17.38 | 0.1 | 0.59 | 17.42 | 17.4725 | 17.38 | 34480 |
| 1719005220 | 17.278 | -0.48 | -2.73 | 17.28 | 17.32 | 17.24 | 18985 |
| 1718918640 | 17.7625 | -0.1 | -0.55 | 17.68 | 17.82 | 17.64 | 12577 |
| 1718746140 | 17.86 | 0.26 | 1.48 | 17.855 | 17.91 | 17.8 | 50845 |
| 1718659680 | 17.6 | 0.2 | 1.15 | 17.53 | 17.63 | 17.44 | 40016 |
| 1718400300 | 17.4 | -0.54 | -3.01 | 17.44 | 17.44 | 17.28 | 13768 |
| 1718314140 | 17.94 | -0.33 | -1.81 | 17.89 | 17.95 | 17.78 | 23177 |
| 1718227380 | 18.27 | 0.24 | 1.33 | 18.33 | 18.425 | 18.2 | 20169 |
| 1718141340 | 18.03 | -0.23 | -1.28 | 17.97 | 18.065 | 17.93 | 23435 |
| 1718054880 | 18.264 | -0.19 | -1.01 | 18.25 | 18.27 | 18.1395 | 9212 |
| 1717795800 | 18.45 | -0.26 | -1.39 | 18.58 | 18.6 | 18.45 | 5313 |
| 1717709400 | 18.71 | -0.08 | -0.40 | 18.67 | 18.7392 | 18.65 | 7844 |
| 1717622460 | 18.785 | -0.37 | -1.91 | 18.64 | 18.8 | 18.64 | 12907 |
| 1717536360 | 19.15 | -0.04 | -0.21 | 19.16 | 19.22 | 19.08 | 31027 |
| 1717450140 | 19.19 | 0.21 | 1.11 | 19.02 | 19.2 | 19.02 | 13115 |
| 1717190940 | 18.98 | 0.02 | 0.11 | 18.9 | 18.99 | 18.84 | 31632 |
| 1717104540 | 18.96 | 0.2 | 1.07 | 18.945 | 19.015 | 18.93 | 17448 |
| 1717018020 | 18.76 | -0.46 | -2.40 | 18.77 | 18.91 | 18.67 | 24704 |
| 1716931740 | 19.221 | -0.23 | -1.18 | 19.26 | 19.28 | 19.2 | 10849 |
| 1716585840 | 19.45 | -0.1 | -0.51 | 19.59 | 19.59 | 19.45 | 10252 |
| 1716499740 | 19.55 | 0.08 | 0.41 | 19.79 | 19.79 | 19.547 | 10903 |
| 1716412800 | 19.47 | -0.07 | -0.36 | 19.6 | 19.6 | 19.44 | 9566 |
| 1716326940 | 19.54 | -0.34 | -1.71 | 19.625 | 19.7 | 19.52 | 10267 |
| 1716240180 | 19.88 | 0.04 | 0.20 | 19.79 | 19.97 | 19.79 | 10315 |
| 1715981340 | 19.84 | -0.2 | -1.00 | 19.84 | 19.91 | 19.8375 | 9780 |
| 1715894940 | 20.04 | 0 | 0.00 | 20.055 | 20.21 | 20 | 5386 |
| 1715808000 | 20.04 | 0.52 | 2.69 | 19.9 | 20.05 | 19.88 | 11179 |
| 1715722140 | 19.515 | 0.05 | 0.23 | 19.54 | 19.56 | 19.45 | 12003 |
| 1715635200 | 19.47 | 0.52 | 2.74 | 19.45 | 19.63 | 19.448 | 17848 |
| 1715376000 | 18.95 | 0.65 | 3.55 | 18.89 | 19 | 18.73 | 18295 |
| 1715289720 | 18.3 | 0.2 | 1.10 | 18.1 | 18.3 | 18.1 | 27536 |
| 1715203200 | 18.1 | 0.47 | 2.67 | 17.97 | 18.16 | 17.97 | 17689 |
| 1715117340 | 17.63 | -0.08 | -0.45 | 17.31 | 17.83 | 17.31 | 80194 |
| 1715030940 | 17.71 | 0.11 | 0.62 | 17.78 | 17.83 | 17.61 | 50541 |
| 1714771740 | 17.6 | 0.13 | 0.75 | 17.63 | 17.68 | 17.59 | 15168 |
| 1714685340 | 17.4692 | -0.66 | -3.64 | 17.4 | 17.48 | 17.32 | 23099 |
| 1714598400 | 18.13 | 0.68 | 3.90 | 17.87 | 18.13 | 17.4532 | 10623 |
| 1714512600 | 17.45 | -0.39 | -2.19 | 17.76 | 17.77 | 17.45 | 20171 |
| 1714425720 | 17.84 | 0.49 | 2.82 | 17.53 | 17.84 | 17.53 | 41940 |
| 1714166580 | 17.3506 | 0.34 | 2.00 | 17.58 | 17.66 | 17.1 | 27262 |
| 1714080300 | 17.01 | -0.09 | -0.53 | 16.86 | 17.11 | 16.85 | 132844 |
| 1713994020 | 17.1 | 0.02 | 0.12 | 17.2375 | 17.2375 | 17.021 | 22357 |
| 1713907740 | 17.08 | -0.38 | -2.18 | 17.06 | 17.14 | 17 | 38917 |
| 1713821340 | 17.46 | 0.42 | 2.46 | 17.44 | 17.56 | 17.2 | 37611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
