Skip to main content

Adecco Sa ADR (OP: AHEXY )

19.68 +0.17 (+0.87%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.41 19.60 19.40 19.51 12,351 +0.06(+0.31%)
Mar 26, 2024 19.40 19.48 19.36 19.45 29,472 +0.02(+0.10%)
Mar 25, 2024 19.55 19.61 19.40 19.43 24,939 +0.01(+0.05%)
Mar 22, 2024 19.36 19.48 19.36 19.42 8,700 -0.01(-0.05%)
Mar 21, 2024 19.56 19.62 19.42 19.43 21,479 -0.13(-0.66%)
Mar 20, 2024 19.39 19.56 19.29 19.56 11,860 +0.16(+0.82%)
Mar 19, 2024 19.60 19.60 19.38 19.40 24,064 -0.48(-2.40%)
Mar 18, 2024 20.03 20.03 19.83 19.88 11,657 -0.26(-1.30%)
Mar 15, 2024 20.17 20.17 20.09 20.14 9,800 +0.26(+1.31%)
Mar 14, 2024 19.86 19.95 19.83 19.88 14,610 +0.01(+0.05%)
Mar 13, 2024 19.89 20.00 19.79 19.87 11,556 -0.17(-0.85%)
Mar 12, 2024 20.02 20.10 19.93 20.04 13,484 +0.23(+1.16%)
Mar 11, 2024 19.83 19.83 19.61 19.81 9,463 -0.11(-0.55%)
Mar 08, 2024 20.10 20.10 19.88 19.92 7,045 -0.02(-0.10%)
Mar 07, 2024 20.05 20.12 19.94 19.94 10,248 +0.31(+1.58%)
Mar 06, 2024 19.66 19.66 19.58 19.63 7,985 +0.06(+0.31%)
Mar 05, 2024 19.57 19.65 19.53 19.57 13,095 +0.24(+1.24%)
Mar 04, 2024 19.38 19.39 19.29 19.33 9,641 -0.54(-2.69%)
Mar 01, 2024 19.79 19.88 19.63 19.86 7,681 -0.14(-0.68%)
Feb 29, 2024 20.38 20.38 19.97 20.00 9,205 -1.20(-5.64%)
Feb 28, 2024 21.23 21.23 20.96 21.20 4,848 +0.09(+0.40%)
Feb 27, 2024 21.03 21.21 20.97 21.11 12,144 +0.14(+0.67%)
Feb 26, 2024 21.05 21.05 20.92 20.97 5,971 -0.16(-0.76%)
Feb 23, 2024 21.11 21.13 21.06 21.13 8,113 -0.09(-0.42%)
Feb 22, 2024 21.18 21.22 21.11 21.22 7,773 +0.42(+2.02%)
Feb 21, 2024 20.75 20.80 20.67 20.80 18,645 +0.07(+0.33%)
Feb 20, 2024 20.62 20.75 20.61 20.73 9,452 +0.03(+0.13%)
Feb 16, 2024 20.64 20.78 20.64 20.70 3,566 -0.24(-1.12%)
Feb 15, 2024 20.95 21.00 20.82 20.94 11,144 +0.37(+1.80%)
Feb 14, 2024 20.56 20.62 20.52 20.57 15,658 +0.23(+1.13%)
Feb 13, 2024 20.36 20.49 20.27 20.34 10,169 -0.51(-2.45%)
Feb 12, 2024 20.76 20.94 20.76 20.85 18,027 +0.31(+1.51%)
Feb 09, 2024 20.43 20.64 20.43 20.54 9,052 -0.56(-2.65%)
Feb 08, 2024 21.25 21.25 20.96 21.10 12,506 -0.10(-0.47%)
Feb 07, 2024 21.27 21.31 21.18 21.20 12,141 -0.32(-1.49%)
Feb 06, 2024 21.55 21.55 21.48 21.52 6,857 +0.07(+0.33%)
Feb 05, 2024 21.43 21.46 21.40 21.45 9,143 -0.28(-1.29%)
Feb 02, 2024 21.75 21.75 21.62 21.73 7,649 -0.04(-0.18%)
Feb 01, 2024 21.64 21.78 21.59 21.77 3,348 +0.16(+0.74%)
Jan 31, 2024 21.77 21.85 21.57 21.61 7,358 +0.07(+0.32%)
Jan 30, 2024 21.42 21.55 21.31 21.54 5,195 +0.09(+0.42%)
Jan 29, 2024 21.40 21.45 21.28 21.45 11,709 -0.18(-0.83%)
Jan 26, 2024 21.67 21.67 21.60 21.63 14,240 +0.47(+2.22%)
Jan 25, 2024 21.08 21.16 21.04 21.16 5,858 -0.13(-0.61%)
Jan 24, 2024 21.24 21.41 21.15 21.29 24,972 +0.57(+2.75%)
Jan 23, 2024 20.62 20.75 20.62 20.72 16,901 -0.05(-0.24%)
Jan 22, 2024 20.86 20.86 20.76 20.77 52,950 -0.02(-0.07%)
Jan 19, 2024 20.72 20.79 20.66 20.79 10,366 -0.07(-0.31%)
Jan 18, 2024 20.86 20.86 20.72 20.85 13,875 -0.12(-0.57%)
Jan 17, 2024 20.92 20.97 20.83 20.97 79,213 -1.07(-4.85%)
Jan 16, 2024 22.03 22.28 22.03 22.04 147,713 -0.85(-3.70%)
Jan 12, 2024 23.02 23.02 22.79 22.89 6,398 +0.05(+0.21%)
Jan 11, 2024 22.62 22.85 22.62 22.84 12,089 +0.20(+0.86%)
Jan 10, 2024 22.59 22.67 22.59 22.64 5,839 -0.45(-1.95%)
Jan 09, 2024 23.09 23.14 22.91 23.09 11,771 -0.98(-4.05%)
Jan 08, 2024 23.93 24.07 23.93 24.07 4,477 +0.14(+0.59%)
Jan 05, 2024 23.71 23.94 23.71 23.93 2,854 +0.02(+0.08%)
Jan 04, 2024 23.80 23.91 23.80 23.91 2,844 +0.23(+0.97%)
Jan 03, 2024 23.61 23.80 23.54 23.68 5,220 -0.53(-2.19%)
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.