Adecco Sa ADR (OP: AHEXY )

26.63 USD -0.91 (-3.30%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 26.77 26.94 26.63 26.63 29,467 -0.91(-3.30%)
Jan 19, 2022 27.28 27.60 27.28 27.54 69,190 +0.91(+3.42%)
Jan 18, 2022 26.74 26.87 26.50 26.63 86,337 -0.20(-0.75%)
Jan 14, 2022 26.83 0 +0.30(+1.13%)
Jan 13, 2022 26.61 27.17 26.53 26.53 17,831 -0.11(-0.41%)
Jan 12, 2022 26.62 26.66 26.57 26.64 8,056 +0.20(+0.76%)
Jan 11, 2022 26.49 26.56 26.29 26.44 41,103 +0.60(+2.32%)
Jan 10, 2022 25.74 25.91 25.45 25.84 26,583 +0.00(+0.00%)
Jan 07, 2022 25.53 25.85 25.51 25.84 10,841 +0.03(+0.12%)
Jan 06, 2022 26.07 26.07 25.76 25.81 13,745 -0.19(-0.73%)
Jan 05, 2022 26.27 26.32 26.00 26.00 17,426 +0.03(+0.12%)
Jan 04, 2022 25.96 26.08 25.88 25.97 62,240 +0.39(+1.52%)
Jan 03, 2022 25.65 25.72 25.45 25.58 27,161 +0.01(+0.04%)
Dec 31, 2021 24.93 25.57 24.93 25.57 11,830 +0.13(+0.51%)
Dec 30, 2021 25.50 25.50 25.40 25.44 9,385 -0.07(-0.27%)
Dec 29, 2021 25.40 25.51 25.36 25.51 15,184 +0.14(+0.55%)
Dec 28, 2021 25.34 25.44 25.34 25.37 42,645 +0.25(+1.01%)
Dec 27, 2021 24.96 25.14 24.96 25.12 45,968 +0.07(+0.28%)
Dec 23, 2021 24.93 25.08 24.93 25.05 67,114 +0.70(+2.87%)
Dec 22, 2021 24.05 24.39 24.05 24.35 43,973 +0.24(+1.00%)
Dec 21, 2021 23.92 24.20 23.91 24.11 57,194 +0.34(+1.43%)
Dec 20, 2021 23.67 23.81 23.63 23.77 49,208 -0.23(-0.96%)
Dec 17, 2021 24.17 24.24 23.99 24.00 64,732 -0.26(-1.07%)
Dec 16, 2021 24.50 24.58 24.19 24.26 40,065 +0.29(+1.21%)
Dec 15, 2021 23.87 23.98 23.58 23.97 50,602 +0.06(+0.25%)
Dec 14, 2021 24.06 24.09 23.81 23.91 102,938 +0.01(+0.04%)
Dec 13, 2021 24.16 24.36 23.88 23.90 47,326 -0.69(-2.81%)
Dec 10, 2021 24.58 24.62 24.46 24.59 50,370 -0.05(-0.20%)
Dec 09, 2021 24.97 24.97 24.62 24.64 21,416 -0.30(-1.20%)
Dec 08, 2021 24.87 24.98 24.83 24.94 30,711 -0.06(-0.24%)
Dec 07, 2021 25.07 25.17 25.00 25.00 73,672 +0.28(+1.13%)
Dec 06, 2021 24.84 24.97 24.65 24.72 50,921 +0.49(+2.04%)
Dec 03, 2021 24.40 24.61 24.14 24.23 39,430 -0.14(-0.55%)
Dec 02, 2021 24.43 24.48 24.19 24.36 63,819 +0.52(+2.18%)
Dec 01, 2021 24.21 24.30 23.84 23.84 84,629 +0.68(+2.94%)
Nov 30, 2021 23.30 23.36 23.20 23.16 142,400 -0.50(-2.09%)
Nov 29, 2021 23.77 23.79 23.50 23.66 202,485 -0.42(-1.76%)
Nov 26, 2021 24.28 24.29 24.02 24.08 11,740 -0.41(-1.67%)
Nov 24, 2021 24.24 24.51 24.24 24.49 25,832 -0.11(-0.45%)
Nov 23, 2021 24.61 24.70 24.48 24.60 39,473 -0.06(-0.24%)
Nov 22, 2021 24.88 24.96 24.66 24.66 27,568 -0.17(-0.68%)
Nov 19, 2021 24.83 25.07 24.79 24.83 73,667 -0.65(-2.57%)
Nov 18, 2021 25.40 25.49 25.46 25.48 26,388 +0.22(+0.89%)
Nov 17, 2021 25.39 25.46 25.24 25.26 38,946 -0.09(-0.36%)
Nov 16, 2021 25.67 25.70 25.35 25.35 28,417 -0.64(-2.46%)
Nov 15, 2021 26.23 26.23 25.98 25.99 37,454 -0.42(-1.59%)
Nov 12, 2021 24.99 26.49 24.99 26.41 41,575 +1.48(+5.94%)
Nov 11, 2021 24.79 24.93 24.74 24.93 16,574 +0.04(+0.16%)
Nov 10, 2021 25.08 24.89 24.89 24,873 -0.43(-1.71%)
Nov 09, 2021 25.35 25.38 25.28 25.32 35,622 -0.19(-0.75%)
Nov 08, 2021 25.61 25.67 25.45 25.51 15,580 -0.38(-1.45%)
Nov 05, 2021 25.93 25.94 25.76 25.89 17,209 -0.14(-0.54%)
Nov 04, 2021 26.08 26.14 25.90 26.03 14,290 +0.28(+1.09%)
Nov 03, 2021 25.33 25.75 25.33 25.75 35,063 +1.17(+4.74%)
Nov 02, 2021 24.53 24.67 24.47 24.58 42,456 -1.21(-4.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.