sharecast

{{ storiesRelated.title }}

Adecco (ADEN)

CHF22.94

18:55 21/11/24

  • -1.71% -CHF0.40
  • Today's Low & High
  • 22.68 / 23.28
  • Open / Previous Close
  • 23.20 / 22.94
  • 52-week range
  • -44.02% -CHF18.04
  • Volume
  • 1,006,483
  • Market Cap(million)
  • CHF3,741.06m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
21-Nov-24 CHF22.94 CHF23.20 CHF23.28 CHF22.68 1,006,483 n/a
20-Nov-24 CHF23.34 CHF23.74 CHF23.82 CHF23.30 584,774 n/a
19-Nov-24 CHF23.60 CHF23.96 CHF24.10 CHF23.30 659,761 n/a
18-Nov-24 CHF23.96 CHF24.08 CHF24.38 CHF23.86 720,714 n/a
15-Nov-24 CHF24.00 CHF23.72 CHF24.26 CHF23.72 854,541 n/a
14-Nov-24 CHF23.86 CHF23.58 CHF23.96 CHF23.28 1,133,492 n/a
13-Nov-24 CHF23.68 CHF23.94 CHF24.04 CHF23.58 1,031,765 n/a
12-Nov-24 CHF24.16 CHF24.44 CHF24.48 CHF23.94 2,077,188 n/a
11-Nov-24 CHF24.98 CHF25.00 CHF25.34 CHF24.98 915,580 n/a
08-Nov-24 CHF24.80 CHF25.26 CHF25.48 CHF24.80 1,156,220 n/a
07-Nov-24 CHF25.52 CHF25.44 CHF26.04 CHF25.24 1,034,561 n/a
06-Nov-24 CHF25.34 CHF25.50 CHF26.54 CHF25.14 1,659,427 n/a
05-Nov-24 CHF25.40 CHF26.10 CHF26.20 CHF24.00 4,618,383 n/a
04-Nov-24 CHF27.00 CHF27.10 CHF27.40 CHF27.00 997,408 n/a
01-Nov-24 CHF27.10 CHF27.10 CHF27.22 CHF26.92 533,305 n/a
31-Oct-24 CHF27.06 CHF27.16 CHF27.28 CHF26.90 699,278 n/a
30-Oct-24 CHF27.32 CHF27.44 CHF27.66 CHF27.20 1,082,005 n/a
29-Oct-24 CHF27.52 CHF28.08 CHF28.34 CHF27.52 942,981 n/a
28-Oct-24 CHF27.98 CHF28.22 CHF28.36 CHF27.66 660,947 n/a
25-Oct-24 CHF28.00 CHF28.00 CHF28.12 CHF27.80 631,846 n/a
24-Oct-24 CHF28.08 CHF27.80 CHF28.38 CHF27.80 925,479 n/a
23-Oct-24 CHF27.76 CHF28.60 CHF28.66 CHF27.76 911,208 n/a
22-Oct-24 CHF28.16 CHF28.10 CHF28.54 CHF27.92 724,775 n/a
21-Oct-24 CHF27.86 CHF28.04 CHF28.28 CHF27.86 741,057 n/a
18-Oct-24 CHF28.18 CHF27.94 CHF28.62 CHF27.94 1,061,994 n/a
17-Oct-24 CHF27.76 CHF28.92 CHF29.04 CHF27.46 2,240,623 n/a