Automatic Data Processing, Inc. (ETR:ADP)
Germany · Delayed Price · Currency is EUR 193.12
+3.62 (1.91%)
At close: Mar 6, 2026
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 191.00 | 193.12 | 190.68 | 193.12 | 193.12 | 1.91% | 216 |
| Mar 5, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 1.52% | - |
| Mar 4, 2026 | 186.60 | 186.66 | 185.32 | 186.66 | 186.66 | 0.23% | 100 |
| Mar 3, 2026 | 186.18 | 186.38 | 185.82 | 186.24 | 186.24 | 1.95% | 144 |
| Mar 2, 2026 | 182.74 | 184.06 | 182.68 | 182.68 | 182.68 | -1.56% | 17 |
| Feb 27, 2026 | 185.58 | 185.58 | 185.58 | 185.58 | 185.58 | - | 23 |
| Feb 26, 2026 | 182.04 | 185.58 | 182.00 | 185.58 | 185.58 | 4.52% | 8 |
| Feb 25, 2026 | 176.16 | 177.56 | 173.44 | 177.56 | 177.56 | 1.93% | 733 |
| Feb 24, 2026 | 173.52 | 176.42 | 173.52 | 174.20 | 174.20 | -0.79% | 148 |
| Feb 23, 2026 | 182.00 | 183.20 | 175.00 | 175.58 | 175.58 | -3.22% | 1,695 |
| Feb 20, 2026 | 181.42 | 181.42 | 181.42 | 181.42 | 181.42 | -0.57% | - |
| Feb 19, 2026 | 185.34 | 185.34 | 182.46 | 182.46 | 182.46 | -0.63% | 27 |
| Feb 18, 2026 | 181.88 | 183.78 | 181.88 | 183.62 | 183.62 | 2.09% | 43 |
| Feb 17, 2026 | 180.54 | 180.82 | 178.14 | 179.86 | 179.86 | -0.22% | 295 |
| Feb 16, 2026 | 180.28 | 180.28 | 180.26 | 180.26 | 180.26 | 0.99% | 260 |
| Feb 13, 2026 | 177.80 | 178.56 | 176.94 | 178.50 | 178.50 | 0.93% | 179 |
| Feb 12, 2026 | 183.22 | 183.22 | 176.86 | 176.86 | 176.86 | -4.39% | 689 |
| Feb 11, 2026 | 189.72 | 190.78 | 184.98 | 184.98 | 184.98 | -2.52% | 181 |
| Feb 10, 2026 | 188.98 | 190.50 | 188.98 | 189.76 | 189.76 | -0.26% | 209 |
| Feb 9, 2026 | 189.86 | 190.26 | 189.24 | 190.26 | 190.26 | -3.27% | 281 |
| Feb 6, 2026 | 198.70 | 199.00 | 196.70 | 196.70 | 196.70 | -1.05% | 164 |
| Feb 5, 2026 | 198.78 | 198.78 | 198.78 | 198.78 | 198.78 | -0.98% | - |
| Feb 4, 2026 | 200.70 | 200.75 | 195.28 | 200.75 | 200.75 | -5.48% | 883 |
| Feb 3, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | 1.46% | 19 |
| Feb 2, 2026 | 207.70 | 209.85 | 207.70 | 209.35 | 209.35 | 1.31% | 1,081 |
| Jan 30, 2026 | 207.00 | 207.00 | 206.65 | 206.65 | 206.65 | -2.89% | 30 |
| Jan 28, 2026 | 211.90 | 212.80 | 207.65 | 212.80 | 212.80 | 0.24% | 319 |
| Jan 27, 2026 | 216.55 | 216.55 | 212.30 | 212.30 | 212.30 | -2.05% | 60 |
| Jan 26, 2026 | 216.65 | 220.60 | 216.65 | 216.75 | 216.75 | -1.23% | 19 |
| Jan 23, 2026 | 221.30 | 221.30 | 219.45 | 219.45 | 219.45 | -0.48% | 70 |
| Jan 22, 2026 | 220.00 | 221.40 | 220.00 | 220.50 | 220.50 | 0.71% | 61 |
| Jan 21, 2026 | 218.00 | 220.75 | 218.00 | 218.95 | 218.95 | -0.25% | 21 |
| Jan 20, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | -1.08% | - |
| Jan 19, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | -0.80% | - |
| Jan 16, 2026 | 223.85 | 223.85 | 223.70 | 223.70 | 223.70 | -1.30% | 22 |
| Jan 15, 2026 | 226.65 | 226.65 | 226.65 | 226.65 | 226.65 | 2.28% | 33 |
| Jan 14, 2026 | 221.85 | 221.85 | 220.95 | 221.60 | 221.60 | -0.20% | 60 |
| Jan 13, 2026 | 222.60 | 222.60 | 222.05 | 222.05 | 222.05 | -3.67% | 27 |
| Jan 12, 2026 | 228.00 | 230.50 | 228.00 | 230.50 | 230.50 | 0.48% | 231 |
| Jan 9, 2026 | 230.35 | 230.45 | 227.70 | 229.40 | 229.40 | 0.79% | 276 |
| Jan 8, 2026 | 226.70 | 227.60 | 226.70 | 227.60 | 227.60 | 2.06% | 74 |
| Jan 7, 2026 | 224.35 | 224.90 | 223.00 | 223.00 | 223.00 | 1.04% | 101 |
| Jan 6, 2026 | 221.80 | 221.80 | 220.70 | 220.70 | 220.70 | 0.27% | 11 |
| Jan 5, 2026 | 216.40 | 220.10 | 216.40 | 220.10 | 220.10 | 1.80% | 89 |
| Jan 2, 2026 | 221.35 | 222.40 | 215.60 | 216.20 | 216.20 | -2.04% | 264 |
| Dec 30, 2025 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0.32% | - |
| Dec 29, 2025 | 220.35 | 220.35 | 220.00 | 220.00 | 220.00 | 0.62% | 15 |
| Dec 23, 2025 | 219.05 | 219.05 | 218.65 | 218.65 | 218.65 | -1.44% | 135 |
| Dec 22, 2025 | 221.45 | 221.95 | 221.45 | 221.85 | 221.85 | -0.14% | 77 |
| Dec 19, 2025 | 220.00 | 222.30 | 219.65 | 222.15 | 222.15 | -1.33% | 106 |