Automatic Data Processing, Inc. (FRA:ADP)
Germany · Delayed Price · Currency is EUR 275.10
+9.10 (3.42%)
At close: Oct 23, 2026
FRA:ADP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | 3.42% | 35 |
| Oct 22, 2026 | 258.60 | 266.00 | 258.60 | 266.00 | 266.00 | 3.00% | 50 |
| Oct 21, 2026 | 259.20 | 259.20 | 258.25 | 258.25 | 258.25 | 1.91% | 7 |
| Oct 20, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | -0.98% | - |
| Oct 19, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | 1.27% | - |
| Oct 16, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | -1.98% | - |
| Oct 15, 2026 | 249.50 | 257.80 | 249.50 | 257.80 | 257.80 | 5.59% | 7 |
| Oct 14, 2026 | 244.15 | 244.15 | 244.15 | 244.15 | 244.15 | 0.35% | - |
| Oct 13, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | -0.18% | - |
| Oct 12, 2026 | 240.35 | 243.75 | 240.35 | 243.75 | 243.75 | 1.92% | 43 |
| Oct 9, 2026 | 240.05 | 240.05 | 239.15 | 239.15 | 239.15 | 2.24% | 97 |
| Oct 8, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | 1.19% | - |
| Oct 7, 2026 | 231.15 | 231.15 | 231.15 | 231.15 | 231.15 | 0.48% | - |
| Oct 6, 2026 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | -0.39% | - |
| Oct 5, 2026 | 228.30 | 230.95 | 228.30 | 230.95 | 230.95 | -0.79% | 2 |
| Oct 2, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | 1.64% | - |
| Oct 1, 2026 | 227.30 | 229.05 | 227.30 | 229.05 | 229.05 | -0.09% | 43 |
| Sep 30, 2026 | 229.25 | 229.25 | 229.25 | 229.25 | 229.25 | -0.35% | - |
| Sep 29, 2026 | 228.75 | 230.05 | 228.75 | 230.05 | 230.05 | -1.83% | 30 |
| Sep 28, 2026 | 230.85 | 234.35 | 230.85 | 234.35 | 234.35 | 2.34% | 120 |
| Sep 25, 2026 | 229.90 | 229.90 | 229.00 | 229.00 | 229.00 | -0.30% | 125 |
| Sep 24, 2026 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | -1.86% | - |
| Sep 23, 2026 | 234.05 | 234.05 | 234.05 | 234.05 | 234.05 | 0.24% | - |
| Sep 22, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | -0.72% | - |
| Sep 21, 2026 | 234.85 | 235.20 | 234.85 | 235.20 | 235.20 | -0.17% | 20 |
| Sep 18, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 0.11% | - |
| Sep 17, 2026 | 235.35 | 235.35 | 235.35 | 235.35 | 235.35 | -1.34% | - |
| Sep 16, 2026 | 238.20 | 238.55 | 238.20 | 238.55 | 238.55 | 0.13% | 52 |
| Sep 15, 2026 | 238.25 | 238.25 | 238.25 | 238.25 | 238.25 | 2.67% | - |
| Sep 14, 2026 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | 2.50% | 12 |
| Sep 11, 2026 | 228.25 | 228.25 | 226.40 | 226.40 | 226.40 | -0.98% | 460 |
| Sep 10, 2026 | 226.80 | 230.10 | 226.80 | 230.10 | 228.64 | -0.82% | 192 |
| Sep 9, 2026 | 229.20 | 232.00 | 229.20 | 232.00 | 230.53 | 0.59% | 35 |
| Sep 8, 2026 | 236.10 | 236.10 | 230.65 | 230.65 | 229.18 | -3.11% | 21 |
| Sep 7, 2026 | 238.05 | 238.05 | 238.05 | 238.05 | 236.54 | -2.18% | - |
| Sep 4, 2026 | 242.60 | 243.95 | 242.60 | 243.35 | 241.80 | 1.04% | 105 |
| Sep 3, 2026 | 240.85 | 240.85 | 240.85 | 240.85 | 239.32 | 0.31% | - |
| Sep 2, 2026 | 243.25 | 243.25 | 240.10 | 240.10 | 238.57 | -2.06% | 95 |
| Sep 1, 2026 | 245.15 | 245.15 | 245.15 | 245.15 | 243.59 | -1.13% | - |
| Aug 31, 2026 | 246.20 | 247.95 | 246.20 | 247.95 | 246.37 | 2.10% | 4 |
| Aug 28, 2026 | 243.35 | 243.40 | 242.85 | 242.85 | 241.31 | 2.55% | 30 |
| Aug 27, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 235.30 | -2.13% | - |
| Aug 26, 2026 | 239.70 | 242.15 | 239.70 | 241.95 | 240.41 | 0.25% | 15 |
| Aug 25, 2026 | 241.95 | 241.95 | 241.30 | 241.35 | 239.82 | -0.41% | 365 |
| Aug 24, 2026 | 242.35 | 242.35 | 242.35 | 242.35 | 240.81 | 0.58% | 3 |
| Aug 21, 2026 | 237.45 | 240.95 | 237.45 | 240.95 | 239.42 | 0.35% | 10 |
| Aug 20, 2026 | 236.20 | 240.10 | 236.20 | 240.10 | 238.57 | 0.52% | 8 |
| Aug 19, 2026 | 230.60 | 238.85 | 229.70 | 238.85 | 237.33 | 0.97% | 48 |
| Aug 18, 2026 | 228.00 | 236.55 | 228.00 | 236.55 | 235.05 | 2.89% | 4 |
| Aug 17, 2026 | 234.60 | 234.85 | 229.90 | 229.90 | 228.44 | -3.20% | 67 |