Automatic Data Processing, Inc. (BIT:1ADP)
Italy · Delayed Price · Currency is EUR 225.55
-15.95 (-6.60%)
At close: Oct 29, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 225.55 | 225.55 | 225.55 | 225.55 | - | - | - |
| Oct 29, 2025 | 231.80 | 231.80 | 225.55 | 225.55 | - | -6.60% | 3 |
| Oct 28, 2025 | 241.50 | 241.50 | 241.50 | 241.50 | - | - | - |
| Oct 27, 2025 | 241.80 | 242.95 | 241.50 | 241.50 | - | -0.86% | 122 |
| Oct 24, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | - | - | - |
| Oct 23, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | - | - | - |
| Oct 22, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | - | - | - |
| Oct 21, 2025 | 246.70 | 246.70 | 243.60 | 243.60 | - | 0.68% | 45 |
| Oct 20, 2025 | 240.95 | 242.60 | 240.95 | 241.95 | - | -1.93% | 15 |
| Oct 17, 2025 | 246.70 | 246.70 | 246.70 | 246.70 | - | - | - |
| Oct 16, 2025 | 246.70 | 246.70 | 246.70 | 246.70 | - | - | - |
| Oct 15, 2025 | 246.70 | 246.70 | 246.70 | 246.70 | - | - | - |
| Oct 14, 2025 | 246.70 | 246.70 | 246.70 | 246.70 | - | - | - |
| Oct 13, 2025 | 246.35 | 246.70 | 246.35 | 246.70 | - | -1.20% | 2 |
| Oct 10, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | - | - | - |
| Oct 9, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | - | - | - |
| Oct 8, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | - | - | - |
| Oct 7, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | - | - | - |
| Oct 6, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | - | - | - |
| Oct 3, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | - | - | - |
| Oct 2, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | - | - | - |
| Oct 1, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | - | - | - |
| Sep 30, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | - | - | - |
| Sep 29, 2025 | 249.75 | 249.75 | 249.70 | 249.70 | - | 2.04% | 4 |
| Sep 26, 2025 | 244.70 | 244.70 | 244.70 | 244.70 | - | - | - |
| Sep 25, 2025 | 244.70 | 244.70 | 244.70 | 244.70 | - | - | - |
| Sep 24, 2025 | 244.70 | 244.70 | 244.70 | 244.70 | - | - | - |
| Sep 23, 2025 | 247.30 | 247.30 | 244.70 | 244.70 | - | 0.66% | 5 |
| Sep 22, 2025 | 243.10 | 243.10 | 243.10 | 243.10 | - | - | - |
| Sep 19, 2025 | 243.10 | 243.10 | 243.10 | 243.10 | - | - | - |
| Sep 18, 2025 | 243.10 | 243.10 | 243.10 | 243.10 | - | - | - |
| Sep 17, 2025 | 246.50 | 246.50 | 243.10 | 243.10 | - | -2.95% | 1 |
| Sep 16, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | - | - | - |
| Sep 15, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | - | - | - |
| Sep 12, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | - | - | - |
| Sep 11, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | - | - | - |
| Sep 10, 2025 | 256.00 | 256.00 | 250.50 | 250.50 | - | -2.91% | 1 |
| Sep 9, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | - | - |
| Sep 8, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | - | - |
| Sep 5, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | - | - |
| Sep 4, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | - | - |
| Sep 3, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | - | - |
| Sep 2, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | - | - |
| Sep 1, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | - | - |
| Aug 29, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | - | - |
| Aug 28, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | - | - |
| Aug 27, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | - | - |
| Aug 26, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | - | - |
| Aug 25, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | - | - |
| Aug 22, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | - | - |