Skip to main content

Adecco Sa ADR (OP: AHEXY )

13.43 -0.02 (-0.15%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 13.39 13.48 13.34 13.43 92,948 -0.02(-0.15%)
Feb 27, 2025 13.50 13.62 13.45 13.45 25,837 -0.77(-5.41%)
Feb 26, 2025 14.24 14.37 14.11 14.22 247,314 +1.41(+11.00%)
Feb 25, 2025 12.96 13.00 12.72 12.81 47,142 -0.13(-1.00%)
Feb 24, 2025 12.91 12.98 12.87 12.94 74,928 +0.14(+1.09%)
Feb 21, 2025 12.82 12.88 12.75 12.80 110,458 +0.30(+2.40%)
Feb 20, 2025 12.39 12.51 12.39 12.50 71,683 +0.39(+3.22%)
Feb 19, 2025 12.10 12.12 12.03 12.11 57,701 -0.21(-1.70%)
Feb 18, 2025 12.22 12.32 12.21 12.32 72,217 +0.13(+1.10%)
Feb 14, 2025 12.24 12.28 12.17 12.19 42,263 +0.06(+0.46%)
Feb 13, 2025 12.07 12.13 12.03 12.13 102,842 +0.33(+2.80%)
Feb 12, 2025 11.76 11.88 11.75 11.80 79,710 -0.28(-2.32%)
Feb 11, 2025 11.98 12.09 11.98 12.08 69,013 +0.09(+0.75%)
Feb 10, 2025 12.02 12.04 11.95 11.99 145,641 -0.05(-0.42%)
Feb 07, 2025 12.12 12.12 12.00 12.04 143,036 -0.20(-1.63%)
Feb 06, 2025 12.18 12.26 12.17 12.24 88,225 +0.25(+2.09%)
Feb 05, 2025 11.96 12.04 11.92 11.99 92,457 -0.01(-0.08%)
Feb 04, 2025 11.90 12.03 11.88 12.00 130,908 +0.13(+1.10%)
Feb 03, 2025 11.73 11.91 11.71 11.87 144,105 -0.02(-0.17%)
Jan 31, 2025 12.04 12.06 11.86 11.89 83,153 -0.25(-2.06%)
Jan 30, 2025 12.00 12.18 12.00 12.14 79,610 -0.10(-0.82%)
Jan 29, 2025 12.19 12.27 12.16 12.24 72,795 +0.10(+0.82%)
Jan 28, 2025 12.08 12.18 12.05 12.14 203,178 -0.04(-0.33%)
Jan 27, 2025 12.15 12.22 12.11 12.18 172,620 +0.28(+2.35%)
Jan 24, 2025 11.92 11.97 11.82 11.90 121,391 +0.25(+2.15%)
Jan 23, 2025 11.63 11.72 11.60 11.65 109,519 -0.03(-0.26%)
Jan 22, 2025 11.70 11.79 11.60 11.68 262,656 -0.25(-2.10%)
Jan 21, 2025 11.85 11.97 11.85 11.93 223,071 +0.13(+1.14%)
Jan 17, 2025 11.75 11.82 11.75 11.79 177,497 +0.11(+0.90%)
Jan 16, 2025 11.51 11.70 11.48 11.69 164,916 +0.14(+1.26%)
Jan 15, 2025 11.51 11.57 11.43 11.54 187,666 +0.21(+1.90%)
Jan 14, 2025 11.31 11.44 11.24 11.33 356,252 +0.05(+0.44%)
Jan 13, 2025 11.22 11.30 11.21 11.28 173,604 +0.15(+1.35%)
Jan 10, 2025 11.18 11.23 11.08 11.13 379,346 -0.97(-8.02%)
Jan 08, 2025 11.93 12.12 11.88 12.10 95,699 -0.17(-1.39%)
Jan 07, 2025 12.40 12.41 12.22 12.27 358,297 -0.07(-0.57%)
Jan 06, 2025 12.31 12.46 12.31 12.34 256,150 +0.10(+0.82%)
Jan 03, 2025 12.32 12.32 12.18 12.24 147,362 -0.08(-0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.