AHEXY | Adecco Grp Unsp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Adecco Grp Unsp ADR (AHEXY)

OTC

$15.49+$1.87 (+13.69%)

Price as of Nov 12, 2026

N/A
Market Cap
1.47%
1-Year Change
Staffing & Employment Services
Industry

1 Month
+18.79%

Low Price$12.57

High Price$15.49
3 Months
+9.11%

Low Price$12.57

High Price$15.49
1 Year
+1.47%

Low Price$9.10

High Price$15.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	15.53	15.67	15.48	15.49	+13.69%	11,288
11/12/2026	$0.45 Earnings
11/11/2026	13.55	13.63	13.55	13.63	+0.66%	13,386
11/10/2026	13.55	13.55	13.44	13.54	-1.76%	1,993
11/09/2026	13.67	13.79	13.61	13.78	+0.60%	2,705
11/06/2026	13.69	13.75	13.69	13.70	-3.55%	5,563
11/05/2026	14.28	14.32	14.20	14.20	-0.35%	4,558
11/04/2026	14.15	14.26	14.15	14.25	+2.22%	5,384
11/03/2026	14.12	14.12	13.94	13.94	-2.57%	11,971
11/02/2026	14.16	14.43	14.16	14.31	+3.15%	9,926
10/30/2026	13.90	13.92	13.86	13.87	+0.55%	5,086
10/29/2026	13.89	13.89	13.79	13.79	-0.15%	1,610
10/28/2026	13.84	13.84	13.81	13.81	-0.24%	1,622
10/27/2026	13.80	13.86	13.74	13.85	-0.20%	4,644
10/26/2026	13.86	13.93	13.85	13.88	+0.04%	2,137
10/23/2026	13.87	13.90	13.87	13.87	+0.99%	1,214
10/22/2026	13.55	13.75	13.52	13.73	-1.36%	8,083
10/21/2026	14.07	14.09	13.88	13.92	+9.03%	23,592
10/20/2026	12.78	12.82	12.74	12.77	+1.59%	18,946
10/19/2026	12.67	12.69	12.57	12.57	-0.08%	7,685
10/16/2026	12.78	12.78	12.55	12.58	-0.71%	19,370
10/15/2026	12.59	12.67	12.48	12.67	+0.64%	26,971
10/14/2026	12.69	12.69	12.54	12.59	-3.86%	3,257
10/13/2026	13.07	13.11	13.07	13.10	+0.42%	5,924
10/12/2026	13.28	13.31	13.04	13.04	-9.10%	16,647
10/09/2026	14.39	14.42	14.33	14.35	+2.91%	3,275
10/08/2026	14.03	14.03	13.82	13.94	-2.00%	3,535
10/07/2026	14.13	14.23	14.12	14.23	-1.49%	1,396
10/06/2026	14.45	14.47	14.44	14.44	+1.32%	8,988
10/05/2026	14.23	14.26	14.22	14.25	-0.54%	6,521
10/02/2026	14.18	14.33	14.15	14.33	-0.56%	9,181
10/01/2026	14.50	14.50	14.36	14.41	+1.70%	19,337
09/30/2026	14.07	14.20	14.04	14.17	-3.08%	22,972
09/29/2026	14.76	14.81	14.56	14.62	-2.53%	8,575
09/28/2026	14.87	15.04	14.87	15.00	+2.04%	6,731
09/25/2026	14.66	14.76	14.65	14.70	-0.27%	19,705
09/24/2026	14.75	14.80	14.73	14.74	-0.81%	42,925
09/23/2026	14.75	14.91	14.75	14.86	+2.61%	9,482
09/22/2026	14.65	14.65	14.47	14.48	-1.55%	7,599
09/21/2026	14.86	14.86	14.70	14.71	-1.74%	11,793
09/18/2026	14.88	14.97	14.87	14.97	+1.56%	11,608
09/17/2026	14.69	14.77	14.69	14.74	+3.58%	5,508
09/16/2026	14.54	14.54	14.19	14.23	-3.33%	17,061
09/15/2026	14.65	14.78	14.64	14.72	-2.26%	14,922
09/14/2026	15.08	15.09	14.99	15.06	+2.28%	8,842
09/11/2026	14.61	14.73	14.60	14.73	-0.27%	20,072
09/10/2026	14.77	14.77	14.77	14.77	+0.99%	384
09/09/2026	14.75	14.86	14.59	14.62	+2.89%	5,109
09/08/2026	14.46	14.46	14.11	14.21	-4.46%	21,705
09/04/2026	14.68	14.87	14.68	14.87	+1.49%	6,729
09/03/2026	14.67	14.67	14.59	14.65	+1.45%	27,835
09/02/2026	14.43	14.44	14.41	14.44	-1.07%	6,670
09/01/2026	14.70	14.70	14.59	14.60	-1.35%	34,645
08/31/2026	14.88	14.88	14.80	14.80	-0.94%	1,712
08/28/2026	14.97	14.97	14.93	14.94	-0.07%	2,465
08/27/2026	14.95	14.95	14.95	14.95	-0.47%	425
08/26/2026	15.13	15.13	15.00	15.02	0.00%	3,209
08/25/2026	14.93	15.02	14.87	15.02	+2.46%	13,089
08/24/2026	14.72	14.73	14.66	14.66	-0.61%	4,987
08/21/2026	14.75	14.76	14.75	14.75	+1.24%	4,044
08/20/2026	14.67	14.67	14.57	14.57	-1.62%	4,635
08/19/2026	14.80	14.81	14.78	14.81	+3.86%	13,032
08/18/2026	14.15	14.28	14.15	14.26	+0.35%	4,709
08/17/2026	14.27	14.27	14.21	14.21	-1.73%	4,675
08/14/2026	14.48	14.48	14.46	14.46	+1.40%	2,540
08/13/2026	14.21	14.29	14.21	14.26	+0.45%	12,971
08/12/2026	14.22	14.22	14.20	14.20	-1.96%	947
08/11/2026	14.52	14.52	14.47	14.48	-1.56%	9,536
08/10/2026	14.76	14.76	14.70	14.71	+0.89%	4,164
08/07/2026	14.51	14.58	14.51	14.58	+5.04%	19,847
08/06/2026	14.08	14.08	13.88	13.88	-4.09%	3,818
08/06/2026	$0.35 Earnings
08/05/2026	14.46	14.61	14.43	14.47	-1.08%	11,065
08/04/2026	14.45	14.63	14.40	14.63	+1.95%	6,367
08/03/2026	14.51	14.51	14.33	14.35	+3.31%	5,518
07/31/2026	13.93	14.00	13.86	13.89	-1.84%	7,439
07/30/2026	14.22	14.29	14.08	14.15	-2.82%	5,082
07/29/2026	14.41	14.65	14.41	14.56	-0.34%	13,540
07/28/2026	14.25	14.61	14.25	14.61	+5.37%	7,369
07/27/2026	13.69	13.88	13.69	13.87	+3.19%	30,702
07/24/2026	13.21	13.44	13.21	13.44	+0.42%	1,896
07/23/2026	13.48	13.51	13.37	13.38	-0.56%	3,395
07/22/2026	13.49	13.49	13.42	13.46	+8.74%	21,008
07/21/2026	12.30	12.38	12.30	12.37	-0.13%	1,501
07/20/2026	12.44	12.44	12.38	12.39	-1.43%	6,542
07/17/2026	12.64	12.64	12.57	12.57	+5.63%	4,459
07/16/2026	11.44	11.90	11.43	11.90	+8.38%	8,044
07/15/2026	10.76	10.98	10.76	10.98	+0.46%	7,902
07/14/2026	11.16	11.23	10.93	10.93	-2.24%	18,296
07/13/2026	11.16	11.28	11.16	11.18	+4.19%	10,836
07/10/2026	10.71	10.84	10.70	10.73	+4.68%	22,516
07/09/2026	10.06	10.29	10.06	10.25	+1.59%	6,306
07/08/2026	10.01	10.09	10.00	10.09	-2.42%	23,317
07/07/2026	10.40	10.40	10.34	10.34	+1.57%	7,154
07/06/2026	10.15	10.23	10.15	10.18	+4.18%	4,212
07/02/2026	9.73	9.82	9.73	9.77	+4.62%	4,659
07/01/2026	9.36	9.41	9.34	9.34	+1.74%	9,737
06/30/2026	9.15	9.19	9.15	9.18	-1.71%	18,615
06/29/2026	9.37	9.41	9.31	9.34	+2.64%	28,021
06/26/2026	8.98	9.17	8.98	9.10	-1.04%	23,198