Automatic Data Processing, Inc. (BIT:1ADP)
Italy · Delayed Price · Currency is EUR 231.80
+1.05 (0.46%)
At close: Sep 25, 2026
BIT:1ADP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 234.00 | 234.00 | 233.10 | 230.75 | 230.75 | -0.94% | 2 |
| Sep 23, 2026 | 232.95 | 232.95 | 232.95 | 232.95 | 232.95 | -0.43% | - |
| Sep 22, 2026 | 233.35 | 233.35 | 233.35 | 233.95 | 233.95 | -0.30% | 4 |
| Sep 21, 2026 | 234.65 | 234.65 | 234.65 | 234.65 | 234.65 | -0.97% | - |
| Sep 18, 2026 | 236.95 | 236.95 | 236.95 | 236.95 | 236.95 | -0.36% | - |
| Sep 17, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | -0.88% | - |
| Sep 16, 2026 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 0.15% | - |
| Sep 15, 2026 | 239.55 | 239.55 | 239.55 | 239.55 | 239.55 | 1.05% | - |
| Sep 14, 2026 | 237.05 | 237.05 | 237.05 | 237.05 | 237.05 | 2.98% | - |
| Sep 11, 2026 | 230.90 | 230.90 | 230.90 | 230.20 | 230.20 | -3.88% | 4 |
| Sep 10, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 4.45% | - |
| Sep 9, 2026 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | -0.52% | - |
| Sep 8, 2026 | 237.50 | 237.50 | 234.00 | 230.50 | 230.50 | -1.79% | 8 |
| Sep 7, 2026 | 236.20 | 236.20 | 236.20 | 234.70 | 234.70 | -2.33% | 50 |
| Sep 4, 2026 | 242.65 | 242.65 | 242.65 | 240.30 | 240.30 | -1.25% | 40 |
| Sep 3, 2026 | 243.35 | 243.35 | 243.35 | 243.35 | 243.35 | 0.66% | - |
| Sep 2, 2026 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | -1.73% | - |
| Sep 1, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.32% | - |
| Aug 31, 2026 | 246.35 | 246.35 | 246.35 | 246.80 | 246.80 | -0.08% | 4 |
| Aug 28, 2026 | 243.45 | 243.45 | 243.45 | 247.00 | 247.00 | 0.73% | 10 |
| Aug 27, 2026 | 240.00 | 244.35 | 240.00 | 245.20 | 245.20 | 1.41% | 41 |
| Aug 26, 2026 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | -0.08% | - |
| Aug 25, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.60% | - |
| Aug 24, 2026 | 243.95 | 243.95 | 243.95 | 243.45 | 243.45 | 0.97% | 4 |
| Aug 21, 2026 | 237.90 | 237.90 | 237.90 | 241.10 | 241.10 | 0.54% | 1 |
| Aug 20, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | 0.61% | - |
| Aug 19, 2026 | 238.35 | 238.35 | 238.35 | 238.35 | 238.35 | 1.40% | - |
| Aug 18, 2026 | 235.05 | 235.05 | 235.05 | 235.05 | 235.05 | 2.06% | - |
| Aug 17, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | -2.48% | - |
| Aug 14, 2026 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | 1.27% | - |
| Aug 13, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | 0.06% | - |
| Aug 12, 2026 | 234.60 | 234.60 | 234.60 | 233.05 | 233.05 | -1.06% | 42 |
| Aug 11, 2026 | 235.55 | 235.55 | 235.55 | 235.55 | 235.55 | 0.06% | - |
| Aug 10, 2026 | 232.40 | 232.40 | 232.40 | 235.40 | 235.40 | -0.34% | 4 |
| Aug 7, 2026 | 235.85 | 235.85 | 235.85 | 236.20 | 236.20 | 0.30% | 14 |
| Aug 6, 2026 | 232.05 | 235.95 | 232.05 | 235.50 | 235.50 | 1.73% | 53 |
| Aug 5, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | -0.58% | - |
| Aug 4, 2026 | 235.55 | 235.55 | 235.55 | 232.85 | 232.85 | -1.10% | 9 |
| Aug 3, 2026 | 232.25 | 235.80 | 232.25 | 235.45 | 235.45 | 3.09% | 20 |
| Jul 31, 2026 | 229.60 | 229.60 | 229.60 | 228.40 | 228.40 | 2.08% | 9 |
| Jul 30, 2026 | 240.00 | 243.65 | 224.60 | 223.75 | 223.75 | -8.52% | 118 |
| Jul 29, 2026 | 223.10 | 243.50 | 223.10 | 244.60 | 244.60 | 4.24% | 103 |
| Jul 28, 2026 | 234.65 | 234.65 | 234.65 | 234.65 | 234.65 | 4.20% | - |
| 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% | - |