Automatic Data Processing, Inc. (BIT:1ADP)
Italy · Delayed Price · Currency is EUR 187.96
-2.06 (-1.08%)
Last updated: May 28, 2026, 9:00 AM CET
BIT:1ADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 187.96 | 187.96 | 187.96 | 187.96 | - | 0.10% | 27 |
| May 27, 2026 | 187.78 | 187.78 | 187.78 | 187.78 | 187.78 | -1.18% | - |
| May 26, 2026 | 195.52 | 195.52 | 193.14 | 190.02 | 190.02 | -3.16% | 107 |
| May 25, 2026 | 196.22 | 196.22 | 196.22 | 196.22 | 196.22 | 1.90% | - |
| May 22, 2026 | 192.56 | 192.56 | 192.56 | 192.56 | 192.56 | 1.68% | - |
| May 21, 2026 | 189.38 | 189.38 | 189.38 | 189.38 | 189.38 | 0.57% | - |
| May 20, 2026 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | -2.50% | - |
| May 19, 2026 | 192.10 | 192.70 | 192.10 | 193.12 | 193.12 | 1.97% | 14 |
| May 18, 2026 | 185.16 | 186.58 | 185.16 | 189.38 | 189.38 | 3.20% | 27 |
| May 15, 2026 | 183.36 | 183.36 | 183.36 | 183.50 | 183.50 | 2.41% | 55 |
| May 14, 2026 | 179.18 | 179.18 | 179.18 | 179.18 | 179.18 | 1.03% | - |
| May 13, 2026 | 177.36 | 177.36 | 177.36 | 177.36 | 177.36 | -3.59% | - |
| May 12, 2026 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | 2.09% | - |
| May 11, 2026 | 179.42 | 179.42 | 179.38 | 180.20 | 180.20 | -0.11% | 28 |
| May 8, 2026 | 178.32 | 178.32 | 178.32 | 180.40 | 180.40 | -0.21% | 25 |
| May 7, 2026 | 180.78 | 180.78 | 180.78 | 180.78 | 180.78 | 4.74% | - |
| May 6, 2026 | 180.00 | 180.00 | 178.40 | 172.60 | 172.60 | -3.26% | 75 |
| May 5, 2026 | 178.42 | 178.42 | 178.42 | 178.42 | 178.42 | -0.76% | - |
| May 4, 2026 | 182.42 | 182.42 | 182.42 | 179.78 | 179.78 | -3.69% | 11 |
| Apr 30, 2026 | 186.66 | 186.66 | 186.66 | 186.66 | 186.66 | 3.48% | - |
| Apr 29, 2026 | 169.00 | 176.04 | 169.00 | 180.38 | 180.38 | 5.67% | 79 |
| Apr 28, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 0.44% | - |
| Apr 27, 2026 | 167.32 | 168.08 | 167.32 | 169.96 | 169.96 | 4.57% | 17 |
| Apr 24, 2026 | 162.54 | 162.54 | 162.54 | 162.54 | 162.54 | -6.19% | - |
| Apr 23, 2026 | 173.26 | 173.26 | 173.26 | 173.26 | 173.26 | 0.98% | - |
| Apr 22, 2026 | 171.58 | 171.58 | 171.58 | 171.58 | 171.58 | -3.45% | - |
| Apr 21, 2026 | 172.86 | 172.86 | 172.86 | 177.72 | 177.72 | 4.03% | 58 |
| Apr 20, 2026 | 170.70 | 172.10 | 170.70 | 170.84 | 170.84 | 0.87% | 14 |
| Apr 17, 2026 | 168.70 | 168.70 | 168.70 | 169.36 | 169.36 | -0.34% | 20 |
| Apr 16, 2026 | 169.94 | 169.94 | 169.94 | 169.94 | 169.94 | 1.68% | - |
| Apr 15, 2026 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | 1.20% | - |
| Apr 14, 2026 | 165.16 | 165.16 | 165.16 | 165.16 | 165.16 | 1.33% | - |
| Apr 13, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.15% | - |
| Apr 10, 2026 | 168.18 | 168.18 | 168.18 | 162.76 | 162.76 | -2.43% | 46 |
| Apr 9, 2026 | 168.02 | 168.02 | 168.02 | 166.82 | 166.82 | -3.98% | 5 |
| Apr 8, 2026 | 173.74 | 173.74 | 173.74 | 173.74 | 173.74 | -1.56% | - |
| Apr 7, 2026 | 175.18 | 175.18 | 175.18 | 176.50 | 176.50 | 0.72% | 6 |
| Apr 2, 2026 | 175.24 | 175.24 | 175.24 | 175.24 | 175.24 | 0.42% | - |
| Apr 1, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -1.42% | - |
| Mar 31, 2026 | 177.02 | 177.02 | 177.02 | 177.02 | 177.02 | -1.25% | - |
| Mar 30, 2026 | 177.22 | 177.22 | 177.22 | 179.26 | 179.26 | 2.42% | 6 |
| Mar 27, 2026 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | -1.57% | - |
| Mar 26, 2026 | 178.16 | 178.16 | 178.16 | 177.82 | 177.82 | 2.05% | 10 |
| Mar 25, 2026 | 174.24 | 174.24 | 174.24 | 174.24 | 174.24 | -2.45% | - |
| Mar 24, 2026 | 178.62 | 178.62 | 178.62 | 178.62 | 178.62 | 1.16% | - |
| Mar 23, 2026 | 181.96 | 181.96 | 181.96 | 176.58 | 176.58 | -3.48% | 4 |
| Mar 20, 2026 | 187.92 | 187.92 | 187.92 | 182.94 | 182.94 | 0.88% | 4 |
| Mar 19, 2026 | 181.34 | 181.34 | 181.34 | 181.34 | 181.34 | -0.44% | - |
| Mar 18, 2026 | 182.14 | 182.14 | 182.14 | 182.14 | 182.14 | -0.81% | - |
| Mar 17, 2026 | 183.62 | 183.62 | 183.62 | 183.62 | 183.62 | 0.64% | - |