Automatic Data Processing, Inc. (FRA:ADP)
Germany · Delayed Price · Currency is EUR 177.26
-2.70 (-1.50%)
Last updated: May 14, 2026, 8:02 AM CET
FRA:ADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 181.42 | 181.42 | 181.42 | 181.42 | - | -0.65% | - |
| May 12, 2026 | 178.96 | 182.60 | 178.96 | 182.60 | 182.60 | 1.42% | 17 |
| May 11, 2026 | 179.64 | 180.04 | 179.64 | 180.04 | 180.04 | -2.27% | 20 |
| May 8, 2026 | 181.96 | 184.22 | 181.96 | 184.22 | 184.22 | 4.23% | 6 |
| May 7, 2026 | 175.44 | 176.74 | 175.44 | 176.74 | 176.74 | - | 28 |
| May 6, 2026 | 178.72 | 180.84 | 176.74 | 176.74 | 176.74 | -2.00% | 17 |
| May 5, 2026 | 180.68 | 181.86 | 177.42 | 180.34 | 180.34 | -1.55% | 187 |
| May 4, 2026 | 183.36 | 183.36 | 183.16 | 183.18 | 183.18 | -0.53% | 85 |
| Apr 30, 2026 | 184.16 | 184.16 | 184.16 | 184.16 | 184.16 | 1.97% | 55 |
| Apr 29, 2026 | 169.36 | 180.60 | 169.36 | 180.60 | 180.60 | 5.74% | 965 |
| Apr 28, 2026 | 167.40 | 170.80 | 167.40 | 170.80 | 170.80 | 2.03% | 1,654 |
| Apr 27, 2026 | 168.64 | 168.64 | 167.40 | 167.40 | 167.40 | 0.37% | 301 |
| Apr 24, 2026 | 168.52 | 168.80 | 166.78 | 166.78 | 166.78 | -0.77% | 145 |
| Apr 23, 2026 | 171.28 | 171.28 | 167.74 | 168.08 | 168.08 | -2.11% | 745 |
| Apr 22, 2026 | 172.50 | 174.86 | 171.70 | 171.70 | 171.70 | -1.32% | 303 |
| Apr 21, 2026 | 170.56 | 174.00 | 170.56 | 174.00 | 174.00 | 2.92% | 183 |
| Apr 20, 2026 | 169.06 | 169.06 | 169.06 | 169.06 | 169.06 | -1.96% | - |
| Apr 17, 2026 | 170.06 | 172.44 | 170.06 | 172.44 | 172.44 | 3.65% | 15 |
| Apr 16, 2026 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | -1.00% | - |
| Apr 15, 2026 | 164.34 | 168.04 | 164.34 | 168.04 | 168.04 | 1.57% | 363 |
| Apr 14, 2026 | 165.38 | 165.50 | 165.24 | 165.44 | 165.44 | 2.72% | 130 |
| Apr 13, 2026 | 161.06 | 161.06 | 161.06 | 161.06 | 161.06 | -1.55% | - |
| Apr 10, 2026 | 167.42 | 169.50 | 163.60 | 163.60 | 163.60 | -2.42% | 97 |
| Apr 9, 2026 | 172.04 | 172.04 | 167.66 | 167.66 | 167.66 | -2.97% | 26 |
| Apr 8, 2026 | 177.42 | 180.04 | 172.80 | 172.80 | 172.80 | -2.67% | 73 |
| Apr 7, 2026 | 176.76 | 177.66 | 176.76 | 177.54 | 177.54 | 0.62% | 78 |
| 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 |