Automatic Data Processing, Inc. (FRA:ADP)
Germany · Delayed Price · Currency is EUR 176.44
+2.44 (1.40%)
Last updated: Apr 2, 2026, 9:25 PM CET
FRA:ADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 173.70 | 176.44 | 172.44 | 176.44 | 176.44 | 1.40% | 362 |
| Apr 1, 2026 | 175.30 | 177.10 | 174.00 | 174.00 | 174.00 | -3.23% | 235 |
| Mar 31, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 1.93% | - |
| Mar 30, 2026 | 175.64 | 176.40 | 175.64 | 176.40 | 176.40 | 1.10% | 85 |
| Mar 27, 2026 | 177.88 | 177.88 | 174.48 | 174.48 | 174.48 | -0.27% | 278 |
| Mar 26, 2026 | 174.96 | 174.96 | 174.96 | 174.96 | 174.96 | -0.09% | - |
| Mar 25, 2026 | 177.20 | 177.22 | 175.00 | 175.12 | 175.12 | -2.32% | 138 |
| Mar 24, 2026 | 180.68 | 181.28 | 179.28 | 179.28 | 179.28 | -0.33% | 77 |
| Mar 23, 2026 | 180.00 | 183.90 | 179.88 | 179.88 | 179.88 | -1.44% | 61 |
| Mar 20, 2026 | 181.74 | 182.58 | 181.74 | 182.50 | 182.50 | 0.58% | 91 |
| Mar 19, 2026 | 181.44 | 181.44 | 181.44 | 181.44 | 181.44 | -0.38% | - |
| Mar 18, 2026 | 182.14 | 182.14 | 182.14 | 182.14 | 182.14 | 0.67% | - |
| Mar 17, 2026 | 180.92 | 180.92 | 180.92 | 180.92 | 180.92 | -0.90% | - |
| Mar 16, 2026 | 182.56 | 182.56 | 182.56 | 182.56 | 182.56 | 1.33% | - |
| Mar 13, 2026 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | -0.02% | - |
| Mar 12, 2026 | 183.92 | 184.62 | 180.20 | 180.20 | 178.74 | -3.45% | 448 |
| Mar 11, 2026 | 186.64 | 186.64 | 186.64 | 186.64 | 185.13 | -2.42% | - |
| Mar 10, 2026 | 191.26 | 191.26 | 191.26 | 191.26 | 189.71 | -1.84% | - |
| Mar 9, 2026 | 196.20 | 196.20 | 194.84 | 194.84 | 193.26 | 1.08% | 18 |
| Mar 6, 2026 | 190.76 | 192.76 | 190.76 | 192.76 | 191.20 | 3.82% | 31 |
| Mar 5, 2026 | 185.66 | 185.66 | 185.66 | 185.66 | 184.16 | -0.54% | - |
| Mar 4, 2026 | 185.64 | 187.44 | 185.64 | 186.66 | 185.15 | 1.01% | 83 |
| Mar 3, 2026 | 183.44 | 184.80 | 183.44 | 184.80 | 183.30 | 1.04% | 20 |
| Mar 2, 2026 | 181.76 | 184.20 | 181.76 | 182.90 | 181.42 | 1.48% | 162 |
| Feb 27, 2026 | 181.22 | 183.00 | 177.90 | 180.24 | 178.78 | -3.03% | 661 |
| Feb 26, 2026 | 180.42 | 187.64 | 180.42 | 185.88 | 184.37 | 3.66% | 40 |
| Feb 25, 2026 | 173.02 | 179.32 | 173.02 | 179.32 | 177.87 | 3.35% | 248 |
| Feb 24, 2026 | 173.78 | 173.78 | 173.50 | 173.50 | 172.09 | -2.57% | 80 |
| Feb 23, 2026 | 180.40 | 180.40 | 178.08 | 178.08 | 176.64 | -2.19% | 79 |
| Feb 20, 2026 | 182.54 | 184.98 | 182.06 | 182.06 | 180.58 | -0.59% | 13 |
| Feb 19, 2026 | 183.14 | 183.14 | 183.14 | 183.14 | 181.66 | 1.63% | - |
| Feb 18, 2026 | 179.24 | 181.60 | 179.24 | 180.20 | 178.74 | 0.33% | 160 |
| Feb 17, 2026 | 177.98 | 180.76 | 177.98 | 179.60 | 178.14 | 0.66% | 26 |
| Feb 16, 2026 | 179.50 | 179.70 | 178.42 | 178.42 | 176.97 | 1.26% | 232 |
| Feb 13, 2026 | 176.10 | 177.88 | 176.10 | 176.20 | 174.77 | -2.00% | 271 |
| Feb 12, 2026 | 182.34 | 184.38 | 179.80 | 179.80 | 178.34 | -1.69% | 253 |
| Feb 11, 2026 | 188.28 | 188.28 | 182.90 | 182.90 | 181.42 | -2.86% | 289 |
| Feb 10, 2026 | 189.04 | 189.04 | 188.28 | 188.28 | 186.75 | -0.76% | 5 |
| Feb 9, 2026 | 194.22 | 195.50 | 189.72 | 189.72 | 188.18 | -5.13% | 45 |
| Feb 6, 2026 | 197.84 | 199.98 | 197.84 | 199.98 | 198.36 | 1.20% | 105 |
| Feb 5, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 196.00 | 0.85% | - |
| Feb 4, 2026 | 197.66 | 200.40 | 195.94 | 195.94 | 194.35 | -1.54% | 47 |
| Feb 3, 2026 | 208.15 | 208.15 | 199.00 | 199.00 | 197.39 | -5.35% | 135 |
| Feb 2, 2026 | 206.65 | 210.25 | 206.65 | 210.25 | 208.55 | 1.94% | 37 |
| Jan 30, 2026 | 203.75 | 206.25 | 203.75 | 206.25 | 204.58 | -0.36% | 175 |
| Jan 29, 2026 | 207.55 | 207.55 | 207.00 | 207.00 | 205.32 | -2.84% | 5 |
| Jan 28, 2026 | 210.90 | 213.05 | 207.05 | 213.05 | 211.32 | -0.16% | 95 |
| Jan 27, 2026 | 216.60 | 216.60 | 213.40 | 213.40 | 211.67 | -2.11% | 72 |
| Jan 26, 2026 | 216.55 | 218.80 | 216.55 | 218.00 | 216.23 | -1.85% | 145 |
| Jan 23, 2026 | 221.30 | 222.10 | 221.30 | 222.10 | 220.30 | 1.25% | 26 |