Automatic Data Processing, Inc. (BIT:1ADP)
Italy · Delayed Price · Currency is EUR 219.30
+6.95 (3.27%)
At close: Jul 24, 2026
BIT:1ADP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | 2.69% | - |
| Jul 24, 2026 | 211.15 | 211.15 | 211.15 | 219.30 | 219.30 | 3.27% | 1 |
| Jul 23, 2026 | 214.65 | 214.65 | 214.65 | 212.35 | 212.35 | -0.35% | 46 |
| Jul 22, 2026 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | -2.74% | - |
| Jul 21, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | -1.73% | - |
| Jul 20, 2026 | 222.95 | 222.95 | 222.95 | 222.95 | 222.95 | 0.22% | - |
| Jul 17, 2026 | 222.45 | 222.45 | 222.45 | 222.45 | 222.45 | 0.14% | - |
| Jul 16, 2026 | 222.15 | 222.15 | 222.15 | 222.15 | 222.15 | 2.07% | - |
| Jul 15, 2026 | 217.65 | 217.65 | 217.65 | 217.65 | 217.65 | 1.40% | - |
| Jul 14, 2026 | 214.65 | 214.65 | 214.65 | 214.65 | 214.65 | -1.24% | - |
| Jul 13, 2026 | 217.35 | 217.35 | 217.35 | 217.35 | 217.35 | 2.81% | - |
| Jul 10, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | 1.22% | - |
| Jul 9, 2026 | 208.65 | 208.65 | 208.65 | 208.85 | 208.85 | -1.74% | 25 |
| Jul 8, 2026 | 216.45 | 216.45 | 216.40 | 212.55 | 212.55 | -1.82% | 93 |
| Jul 7, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | 3.05% | - |
| Jul 6, 2026 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | -2.23% | - |
| Jul 3, 2026 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | 1.97% | - |
| Jul 2, 2026 | 210.75 | 210.75 | 210.75 | 210.75 | 210.75 | 1.74% | - |
| Jul 1, 2026 | 196.28 | 196.28 | 196.28 | 207.15 | 207.15 | 5.92% | 4 |
| Jun 30, 2026 | 198.10 | 198.10 | 198.10 | 195.58 | 195.58 | -0.71% | 20 |
| Jun 29, 2026 | 196.30 | 197.90 | 196.30 | 196.98 | 196.98 | 0.97% | 104 |
| Jun 26, 2026 | 193.90 | 195.60 | 193.90 | 195.08 | 195.08 | -0.19% | 53 |
| Jun 25, 2026 | 191.44 | 191.50 | 191.44 | 195.46 | 195.46 | 0.66% | 56 |
| Jun 24, 2026 | 191.78 | 191.78 | 191.78 | 194.18 | 194.18 | 0.68% | 39 |
| Jun 23, 2026 | 187.88 | 193.88 | 187.88 | 192.86 | 192.86 | 2.26% | 127 |
| Jun 22, 2026 | 189.08 | 192.50 | 189.08 | 188.60 | 188.60 | -1.27% | 12 |
| Jun 19, 2026 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | 1.48% | - |
| Jun 18, 2026 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | -1.58% | - |
| Jun 17, 2026 | 191.26 | 191.26 | 191.26 | 191.26 | 191.26 | -0.57% | - |
| Jun 16, 2026 | 192.36 | 192.36 | 192.36 | 192.36 | 192.36 | -0.89% | - |
| Jun 15, 2026 | 194.22 | 194.30 | 194.22 | 194.08 | 194.08 | -0.70% | 10 |
| Jun 12, 2026 | 195.44 | 195.44 | 195.44 | 195.44 | 195.44 | -10.18% | - |
| Jun 11, 2026 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | 9.25% | - |
| Jun 10, 2026 | 200.65 | 200.65 | 200.65 | 200.65 | 199.18 | 1.11% | - |
| Jun 9, 2026 | 198.44 | 198.44 | 198.44 | 198.44 | 196.98 | -0.67% | - |
| Jun 8, 2026 | 199.78 | 199.78 | 199.78 | 199.78 | 198.32 | -0.68% | - |
| Jun 5, 2026 | 201.15 | 201.15 | 201.15 | 201.15 | 199.67 | 0.52% | - |
| Jun 4, 2026 | 199.42 | 201.20 | 199.42 | 200.10 | 198.63 | 2.83% | 30 |
| Jun 3, 2026 | 197.78 | 198.16 | 194.92 | 194.60 | 193.17 | -0.62% | 45 |
| Jun 2, 2026 | 194.36 | 194.36 | 194.36 | 195.82 | 194.38 | -1.64% | 20 |
| Jun 1, 2026 | 192.12 | 192.12 | 192.12 | 199.08 | 197.62 | 4.91% | 44 |
| May 29, 2026 | 189.76 | 189.76 | 189.76 | 189.76 | 188.37 | 0.63% | - |
| May 28, 2026 | 187.96 | 187.96 | 187.96 | 188.58 | 187.20 | 0.43% | 27 |
| May 27, 2026 | 187.78 | 187.78 | 187.78 | 187.78 | 186.40 | -1.18% | - |
| May 26, 2026 | 195.52 | 195.52 | 193.14 | 190.02 | 188.63 | -3.16% | 107 |
| May 25, 2026 | 196.22 | 196.22 | 196.22 | 196.22 | 194.78 | 1.90% | - |
| May 22, 2026 | 192.56 | 192.56 | 192.56 | 192.56 | 191.15 | 1.68% | - |
| May 21, 2026 | 189.38 | 189.38 | 189.38 | 189.38 | 187.99 | 0.57% | - |
| May 20, 2026 | 188.30 | 188.30 | 188.30 | 188.30 | 186.92 | -2.50% | - |
| May 19, 2026 | 192.10 | 192.70 | 192.10 | 193.12 | 191.70 | 1.97% | 14 |