Skip to main content
logo
Automatic Data Processing, Inc. (ETR:ADP)
Germany flag Germany · Delayed Price · Currency is EUR
169.56
-0.24 (-0.14%)
At close: Apr 17, 2026

ETR:ADP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026173.02173.02169.56169.56169.56-0.14%5
Apr 16, 2026168.80169.80168.52169.80169.801.51%102
Apr 15, 2026166.66167.28166.66167.28167.281.28%15
Apr 14, 2026165.58165.58165.16165.16165.161.31%338
Apr 13, 2026160.84163.02160.84163.02163.020.11%220
Apr 10, 2026168.42168.42162.84162.84162.84-2.84%629
Apr 9, 2026173.80173.80166.98167.60167.60-3.58%341
Apr 8, 2026178.22178.22173.82173.82173.82-1.57%330
Apr 7, 2026176.00176.60176.00176.60176.600.63%18
Apr 2, 2026175.00175.50174.82175.50175.500.53%61
Apr 1, 2026178.20178.22172.50174.58174.58-1.45%81
Mar 31, 2026177.14177.14177.14177.14177.141.04%-
Mar 30, 2026175.32175.32175.32175.32175.32-10
Mar 27, 2026175.32175.32175.32175.32175.320.78%-
Mar 26, 2026174.34174.34173.96173.96173.96-0.23%30
Mar 25, 2026177.80177.80174.36174.36174.36-1.90%337
Mar 24, 2026178.36178.36177.74177.74177.74-1.78%279
Mar 23, 2026179.00182.32179.00180.96180.96-0.98%873
Mar 20, 2026182.76182.76182.76182.76182.760.38%-
Mar 19, 2026181.84182.06181.84182.06182.060.04%141
Mar 18, 2026181.98181.98181.98181.98181.98-0.71%34
Mar 17, 2026183.28183.28183.28183.28183.280.81%-
Mar 16, 2026183.66183.66181.80181.80181.80-0.08%101
Mar 13, 2026177.90181.94177.90181.94181.94-2.25%472
Mar 12, 2026183.32186.12183.32186.12184.631.42%256
Mar 11, 2026187.76187.76183.52183.52182.05-1.98%248
Mar 10, 2026192.14192.14187.22187.22185.73-2.56%34
Mar 9, 2026192.44192.44192.14192.14190.61-0.51%62
Mar 6, 2026191.00193.12190.68193.12191.581.91%216
Mar 5, 2026189.50189.50189.50189.50187.991.52%-
Mar 4, 2026186.60186.66185.32186.66185.170.23%100
Mar 3, 2026186.18186.38185.82186.24184.751.95%144
Mar 2, 2026182.74184.06182.68182.68181.22-1.56%17
Feb 27, 2026185.58185.58185.58185.58184.10-23
Feb 26, 2026182.04185.58182.00185.58184.104.52%8
Feb 25, 2026176.16177.56173.44177.56176.141.93%733
Feb 24, 2026173.52176.42173.52174.20172.81-0.79%148
Feb 23, 2026182.00183.20175.00175.58174.18-3.22%1,695
Feb 20, 2026181.42181.42181.42181.42179.97-0.57%-
Feb 19, 2026185.34185.34182.46182.46181.00-0.63%27
Feb 18, 2026181.88183.78181.88183.62182.152.09%43
Feb 17, 2026180.54180.82178.14179.86178.42-0.22%295
Feb 16, 2026180.28180.28180.26180.26178.820.99%260
Feb 13, 2026177.80178.56176.94178.50177.070.93%179
Feb 12, 2026183.22183.22176.86176.86175.45-4.39%689
Feb 11, 2026189.72190.78184.98184.98183.50-2.52%181
Feb 10, 2026188.98190.50188.98189.76188.25-0.26%209
Feb 9, 2026189.86190.26189.24190.26188.74-3.27%281
Feb 6, 2026198.70199.00196.70196.70195.13-1.05%164
Feb 5, 2026198.78198.78198.78198.78197.19-0.98%-