Automatic Data Processing, Inc. (ETR:ADP)
Germany · Delayed Price · Currency is EUR 247.15
-2.45 (-0.98%)
At close: Oct 10, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 249.70 | 251.20 | 247.00 | 247.15 | 247.15 | -0.98% | 30 |
| Oct 9, 2025 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | -0.38% | - |
| Oct 8, 2025 | 253.45 | 253.45 | 250.55 | 250.55 | 250.55 | -0.22% | 21 |
| Oct 7, 2025 | 252.40 | 252.40 | 251.10 | 251.10 | 251.10 | 1.45% | 10 |
| Oct 6, 2025 | 252.80 | 252.80 | 247.50 | 247.50 | 247.50 | 0.04% | 99 |
| Oct 3, 2025 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 0.90% | - |
| Oct 2, 2025 | 246.35 | 246.35 | 245.20 | 245.20 | 245.20 | -1.45% | 30 |
| Oct 1, 2025 | 250.05 | 250.05 | 248.20 | 248.80 | 248.80 | 0.36% | 32 |
| Sep 30, 2025 | 247.05 | 247.90 | 243.10 | 247.90 | 247.90 | -0.64% | 35 |
| Sep 29, 2025 | 250.35 | 250.35 | 249.50 | 249.50 | 249.50 | 0.26% | 6 |
| Sep 26, 2025 | 250.25 | 250.25 | 248.85 | 248.85 | 248.85 | 0.36% | 18 |
| Sep 25, 2025 | 248.60 | 248.60 | 247.95 | 247.95 | 247.95 | 0.18% | 320 |
| Sep 24, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 1.16% | - |
| Sep 23, 2025 | 249.50 | 249.50 | 244.65 | 244.65 | 244.65 | -1.31% | 70 |
| Sep 22, 2025 | 247.45 | 247.90 | 247.45 | 247.90 | 247.90 | -0.18% | 4 |
| Sep 19, 2025 | 248.20 | 248.35 | 247.30 | 248.35 | 248.35 | 0.10% | 34 |
| Sep 18, 2025 | 245.50 | 248.10 | 245.50 | 248.10 | 248.10 | 1.97% | 21 |
| Sep 17, 2025 | 246.40 | 246.40 | 243.30 | 243.30 | 243.30 | 0.56% | 15 |
| Sep 16, 2025 | 245.00 | 245.00 | 239.95 | 241.95 | 241.95 | -2.46% | 46 |
| Sep 15, 2025 | 251.85 | 251.85 | 248.05 | 248.05 | 248.05 | -0.90% | 152 |
| Sep 12, 2025 | 252.95 | 252.95 | 250.30 | 250.30 | 250.30 | -0.06% | 39 |
| Sep 10, 2025 | 258.90 | 258.90 | 249.90 | 250.45 | 249.14 | -1.11% | 37 |
| Sep 9, 2025 | 253.25 | 253.25 | 253.25 | 253.25 | 251.92 | 0.04% | - |
| Sep 8, 2025 | 250.50 | 255.30 | 250.50 | 253.15 | 251.83 | -0.16% | 55 |