Skip to main content
logo
Automatic Data Processing, Inc. (FRA:ADP)
Germany flag Germany · Delayed Price · Currency is EUR
220.00
+6.20 (2.90%)
At close: Jul 16, 2026

FRA:ADP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2026216.70216.70216.70216.70-1.36%-
Jul 15, 2026213.80213.80213.80213.80213.80-0.63%-
Jul 14, 2026219.00221.95215.15215.15215.150.16%352
Jul 13, 2026214.35214.80212.30214.80214.803.05%150
Jul 10, 2026208.45208.45208.45208.45208.45-0.62%-
Jul 9, 2026209.75209.75209.75209.75209.75-1.48%-
Jul 8, 2026213.55216.25212.90212.90212.900.40%14
Jul 7, 2026209.95212.05209.95212.05212.051.73%51
Jul 6, 2026210.00210.00208.45208.45208.45-2.50%90
Jul 3, 2026214.40214.75213.80213.80213.803.38%21
Jul 2, 2026205.75206.80205.75206.80206.801.72%51
Jul 1, 2026194.50203.30194.50203.30203.302.41%50
Jun 30, 2026197.48198.52197.48198.52198.520.92%20
Jun 29, 2026196.78198.00196.72196.72196.723.57%148
Jun 26, 2026189.94189.94189.94189.94189.94-2.92%-
Jun 25, 2026192.86195.66191.58195.66195.661.29%250
Jun 24, 2026193.68193.68193.16193.16193.160.86%80
Jun 23, 2026185.98191.52185.98191.52191.520.18%30
Jun 22, 2026189.68191.18189.68191.18191.181.08%17
Jun 19, 2026189.14189.14189.14189.14189.14-0.05%-
Jun 18, 2026189.06192.48189.06189.24189.24-0.32%38
Jun 17, 2026191.76192.32189.80189.84189.84-0.11%391
Jun 16, 2026191.16193.56190.04190.04190.04-2.12%126
Jun 15, 2026193.10196.00193.10194.16194.16-0.58%112
Jun 12, 2026195.46195.46195.30195.30195.30-1.37%320
Jun 11, 2026199.48199.48199.48199.48198.00-0.78%-
Jun 10, 2026198.84201.05198.84201.05199.561.33%25
Jun 9, 2026199.28200.55195.64198.42196.95-0.24%106
Jun 8, 2026201.75201.90198.90198.90197.43-1.34%95
Jun 5, 2026198.24201.60198.24201.60200.112.26%40
Jun 4, 2026197.32199.60197.14197.14195.68-1.05%66
Jun 3, 2026197.54199.24197.54199.24197.770.71%197
Jun 2, 2026199.70199.86197.84197.84196.38-1.08%52
Jun 1, 2026189.92200.00189.92200.00198.525.93%60
May 29, 2026187.36188.80187.36188.80187.40-0.37%213
May 28, 2026187.46189.50187.46189.50188.101.22%20
May 27, 2026187.22187.22187.22187.22185.84-1.46%-
May 26, 2026191.88196.16190.00190.00188.59-3.38%77
May 25, 2026196.64196.64196.64196.64195.195.07%7
May 22, 2026187.16187.16187.16187.16185.78-1.26%-
May 21, 2026188.40189.54188.40189.54188.140.70%27
May 20, 2026188.94188.94188.22188.22186.83-1.99%5
May 19, 2026189.98193.28189.98192.04190.621.59%35
May 18, 2026185.02189.96184.02189.04187.642.59%117
May 15, 2026178.44184.26178.44184.26182.902.92%100
May 14, 2026177.26179.04177.26179.04177.72-0.51%28
May 13, 2026181.42183.44179.96179.96178.63-1.45%21
May 12, 2026178.96182.60178.96182.60181.251.42%17
May 11, 2026179.64180.04179.64180.04178.71-2.27%20
May 8, 2026181.96184.22181.96184.22182.864.23%6