Automatic Data Processing, Inc. (ETR:ADP)
Germany · Delayed Price · Currency is EUR 265.70
+5.45 (2.09%)
Oct 30, 2026, 6:13 PM CET
ETR:ADP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 259.70 | 265.70 | 259.70 | 265.70 | 265.70 | 3.99% | 23 |
| Oct 29, 2026 | 260.50 | 262.00 | 255.50 | 255.50 | 255.50 | 0.14% | 279 |
| Oct 28, 2026 | 263.85 | 263.85 | 255.15 | 255.15 | 255.15 | -3.19% | 103 |
| Oct 27, 2026 | 268.25 | 268.40 | 262.10 | 263.55 | 263.55 | -1.84% | 80 |
| Oct 26, 2026 | 273.25 | 273.25 | 268.50 | 268.50 | 268.50 | -1.92% | - |
| Oct 23, 2026 | 273.90 | 273.95 | 272.50 | 273.75 | 273.75 | 0.55% | 166 |
| Oct 22, 2026 | 261.50 | 272.25 | 260.50 | 272.25 | 272.25 | 3.50% | 281 |
| Oct 21, 2026 | 256.00 | 263.05 | 256.00 | 263.05 | 263.05 | 1.23% | 326 |
| Oct 20, 2026 | 256.50 | 259.85 | 256.50 | 259.85 | 259.85 | 1.78% | 163 |
| Oct 19, 2026 | 256.50 | 256.50 | 255.30 | 255.30 | 255.30 | -0.18% | 25 |
| Oct 16, 2026 | 254.15 | 255.75 | 254.10 | 255.75 | 255.75 | -0.37% | 56 |
| Oct 15, 2026 | 252.00 | 256.70 | 252.00 | 256.70 | 256.70 | 2.23% | 2 |
| Oct 14, 2026 | 246.20 | 251.10 | 246.20 | 251.10 | 251.10 | 1.66% | 61 |
| Oct 13, 2026 | 245.45 | 247.65 | 244.85 | 247.00 | 247.00 | 0.96% | 74 |
| Oct 12, 2026 | 241.80 | 244.65 | 240.90 | 244.65 | 244.65 | 1.01% | 18 |
| Oct 9, 2026 | 242.50 | 242.50 | 240.45 | 242.20 | 242.20 | 2.45% | 106 |
| Oct 8, 2026 | 237.10 | 237.35 | 232.55 | 236.40 | 236.40 | -0.19% | 281 |
| Oct 7, 2026 | 233.80 | 236.85 | 233.80 | 236.85 | 236.85 | 1.39% | 37 |
| Oct 6, 2026 | 231.65 | 233.60 | 227.05 | 233.60 | 233.60 | 1.15% | 98 |
| Oct 5, 2026 | 229.00 | 230.95 | 227.90 | 230.95 | 230.95 | 0.17% | 173 |
| Oct 2, 2026 | 234.00 | 236.30 | 230.55 | 230.55 | 230.55 | -1.22% | 84 |
| Oct 1, 2026 | 228.05 | 233.40 | 228.05 | 233.40 | 233.40 | 0.78% | 43 |
| Sep 30, 2026 | 230.60 | 231.60 | 229.95 | 231.60 | 231.60 | 1.07% | 6 |
| Sep 29, 2026 | 230.45 | 230.45 | 229.15 | 229.15 | 229.15 | -1.31% | - |
| Sep 28, 2026 | 232.80 | 232.80 | 230.95 | 232.20 | 232.20 | 0.17% | 27 |
| Sep 25, 2026 | 230.60 | 231.80 | 227.90 | 231.80 | 231.80 | 0.22% | 506 |
| Sep 24, 2026 | 231.65 | 232.55 | 230.00 | 231.30 | 231.30 | -0.98% | 159 |
| Sep 23, 2026 | 235.95 | 235.95 | 232.55 | 233.60 | 233.60 | -0.04% | 161 |
| Sep 22, 2026 | 236.95 | 236.95 | 233.20 | 233.70 | 233.70 | -0.51% | 89 |
| Sep 21, 2026 | 236.25 | 238.55 | 234.10 | 234.90 | 234.90 | -0.87% | 25 |
| Sep 18, 2026 | 236.60 | 236.95 | 236.45 | 236.95 | 236.95 | -0.44% | 112 |
| Sep 17, 2026 | 235.95 | 238.15 | 235.95 | 238.00 | 238.00 | -0.65% | 95 |
| Sep 16, 2026 | 239.60 | 241.90 | 237.70 | 239.55 | 239.55 | -0.13% | 61 |
| Sep 15, 2026 | 239.05 | 239.85 | 236.30 | 239.85 | 239.85 | 1.27% | 38 |
| Sep 14, 2026 | 233.45 | 237.05 | 233.45 | 236.85 | 236.85 | 2.89% | 37 |
| Sep 11, 2026 | 229.15 | 230.20 | 228.00 | 230.20 | 230.20 | 0.90% | 1 |
| Sep 10, 2026 | 226.20 | 229.60 | 226.20 | 229.60 | 228.14 | 0.28% | 83 |
| Sep 9, 2026 | 229.35 | 230.85 | 228.95 | 228.95 | 227.49 | -0.76% | 63 |
| Sep 8, 2026 | 237.65 | 237.65 | 230.70 | 230.70 | 229.23 | -2.02% | 35 |
| Sep 7, 2026 | 239.15 | 239.15 | 235.40 | 235.45 | 233.95 | -1.96% | 83 |
| Sep 4, 2026 | 248.10 | 249.05 | 239.80 | 240.15 | 238.62 | -1.34% | 92 |
| Sep 3, 2026 | 242.65 | 243.40 | 242.65 | 243.40 | 241.85 | 0.68% | 1 |
| Sep 2, 2026 | 241.75 | 241.75 | 241.75 | 241.75 | 240.21 | -1.69% | - |
| Sep 1, 2026 | 245.50 | 245.90 | 245.50 | 245.90 | 244.33 | -0.30% | 36 |
| Aug 31, 2026 | 246.60 | 246.65 | 246.60 | 246.65 | 245.08 | -0.18% | 67 |
| Aug 28, 2026 | 243.30 | 247.10 | 243.30 | 247.10 | 245.53 | 0.69% | 16 |
| Aug 27, 2026 | 241.00 | 245.70 | 237.45 | 245.40 | 243.84 | 1.32% | 121 |
| Aug 26, 2026 | 240.55 | 242.20 | 240.55 | 242.20 | 240.66 | 0.06% | 115 |
| Aug 25, 2026 | 242.95 | 242.95 | 241.60 | 242.05 | 240.51 | -0.49% | 68 |
| Aug 24, 2026 | 243.05 | 243.25 | 243.05 | 243.25 | 241.70 | 0.87% | 1 |