Automatic Data Processing, Inc. (FRA:ADP)
Germany · Delayed Price · Currency is EUR 182.06
-1.08 (-0.59%)
At close: Feb 20, 2026
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 182.54 | 184.98 | 182.06 | 182.06 | 182.06 | -0.59% | 13 |
| Feb 19, 2026 | 183.14 | 183.14 | 183.14 | 183.14 | 183.14 | 1.63% | - |
| Feb 18, 2026 | 179.24 | 181.60 | 179.24 | 180.20 | 180.20 | 0.33% | 160 |
| Feb 17, 2026 | 177.98 | 180.76 | 177.98 | 179.60 | 179.60 | 0.66% | 26 |
| Feb 16, 2026 | 179.50 | 179.70 | 178.42 | 178.42 | 178.42 | 1.26% | 232 |
| Feb 13, 2026 | 176.10 | 177.88 | 176.10 | 176.20 | 176.20 | -2.00% | 271 |
| Feb 12, 2026 | 182.34 | 184.38 | 179.80 | 179.80 | 179.80 | -1.69% | 253 |
| Feb 11, 2026 | 188.28 | 188.28 | 182.90 | 182.90 | 182.90 | -2.86% | 289 |
| Feb 10, 2026 | 189.04 | 189.04 | 188.28 | 188.28 | 188.28 | -0.76% | 5 |
| Feb 9, 2026 | 194.22 | 195.50 | 189.72 | 189.72 | 189.72 | -5.13% | 45 |
| Feb 6, 2026 | 197.84 | 199.98 | 197.84 | 199.98 | 199.98 | 1.20% | 105 |
| Feb 5, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | 0.85% | - |
| Feb 4, 2026 | 197.66 | 200.40 | 195.94 | 195.94 | 195.94 | -1.54% | 47 |
| Feb 3, 2026 | 208.15 | 208.15 | 199.00 | 199.00 | 199.00 | -5.35% | 135 |
| Feb 2, 2026 | 206.65 | 210.25 | 206.65 | 210.25 | 210.25 | 1.94% | 37 |
| Jan 30, 2026 | 203.75 | 206.25 | 203.75 | 206.25 | 206.25 | -0.36% | 175 |
| Jan 29, 2026 | 207.55 | 207.55 | 207.00 | 207.00 | 207.00 | -2.84% | 5 |
| Jan 28, 2026 | 210.90 | 213.05 | 207.05 | 213.05 | 213.05 | -0.16% | 95 |
| Jan 27, 2026 | 216.60 | 216.60 | 213.40 | 213.40 | 213.40 | -2.11% | 72 |
| Jan 26, 2026 | 216.55 | 218.80 | 216.55 | 218.00 | 218.00 | -1.85% | 145 |
| Jan 23, 2026 | 221.30 | 222.10 | 221.30 | 222.10 | 222.10 | 1.25% | 26 |
| Jan 22, 2026 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | 1.06% | 5 |
| Jan 21, 2026 | 217.00 | 217.05 | 217.00 | 217.05 | 217.05 | -1.92% | 75 |
| Jan 20, 2026 | 221.75 | 221.75 | 221.30 | 221.30 | 221.30 | -0.27% | 109 |
| Jan 19, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | -1.27% | - |
| Jan 16, 2026 | 223.55 | 224.75 | 223.55 | 224.75 | 224.75 | -0.16% | 45 |
| Jan 15, 2026 | 224.15 | 225.10 | 224.15 | 225.10 | 225.10 | 1.81% | 60 |
| Jan 14, 2026 | 220.05 | 221.10 | 220.05 | 221.10 | 221.10 | -1.27% | 138 |
| Jan 13, 2026 | 224.70 | 225.20 | 223.95 | 223.95 | 223.95 | -1.52% | 115 |
| Jan 12, 2026 | 226.85 | 227.40 | 226.70 | 227.40 | 227.40 | -0.70% | 240 |
| Jan 9, 2026 | 228.95 | 230.00 | 228.95 | 229.00 | 229.00 | 2.69% | 160 |
| Jan 8, 2026 | 222.95 | 224.45 | 222.95 | 223.00 | 223.00 | 0.29% | 73 |
| Jan 7, 2026 | 222.35 | 222.35 | 222.35 | 222.35 | 222.35 | -0.07% | - |
| Jan 6, 2026 | 218.65 | 222.50 | 218.65 | 222.50 | 222.50 | 0.82% | 100 |
| Jan 5, 2026 | 215.55 | 220.70 | 215.55 | 220.70 | 220.70 | 0.32% | 327 |
| Jan 2, 2026 | 218.85 | 220.00 | 218.85 | 220.00 | 220.00 | -0.41% | 106 |
| Dec 30, 2025 | 219.75 | 220.90 | 219.75 | 220.90 | 220.90 | -0.07% | 50 |
| Dec 29, 2025 | 220.65 | 221.05 | 220.65 | 221.05 | 221.05 | 0.34% | 7 |
| Dec 23, 2025 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | -0.54% | - |
| Dec 22, 2025 | 220.05 | 222.45 | 219.70 | 221.50 | 221.50 | -0.34% | 348 |
| Dec 19, 2025 | 222.05 | 223.40 | 222.05 | 222.25 | 222.25 | -1.05% | 96 |
| Dec 18, 2025 | 225.30 | 225.30 | 224.60 | 224.60 | 224.60 | 0.20% | 150 |
| Dec 17, 2025 | 223.80 | 224.15 | 223.80 | 224.15 | 224.15 | 0.95% | 5 |
| Dec 16, 2025 | 222.65 | 222.65 | 222.05 | 222.05 | 222.05 | -2.57% | 80 |
| Dec 15, 2025 | 226.45 | 228.00 | 226.45 | 227.90 | 227.90 | 0.84% | 92 |
| Dec 12, 2025 | 224.05 | 226.15 | 224.05 | 226.00 | 226.00 | 2.22% | 43 |
| Dec 11, 2025 | 220.65 | 221.10 | 220.65 | 221.10 | 219.65 | -0.20% | 25 |
| Dec 10, 2025 | 221.70 | 221.70 | 221.55 | 221.55 | 220.10 | -0.85% | 100 |
| Dec 9, 2025 | 221.50 | 223.45 | 221.50 | 223.45 | 221.99 | 0.11% | 4 |
| Dec 8, 2025 | 224.85 | 224.85 | 222.50 | 223.20 | 221.74 | -0.20% | 17 |