Automatic Data Processing, Inc. (FRA:ADP)
Germany · Delayed Price · Currency is EUR 238.25
+6.20 (2.67%)
At close: Sep 15, 2026
FRA:ADP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 235.99 | 2.44% | - |
| Aug 13, 2026 | 231.85 | 231.85 | 231.85 | 231.85 | 230.38 | -1.32% | - |
| Aug 12, 2026 | 234.35 | 234.95 | 233.05 | 234.95 | 233.46 | -0.25% | 78 |
| Aug 11, 2026 | 235.55 | 235.55 | 235.55 | 235.55 | 234.05 | 0.47% | 12 |
| Aug 10, 2026 | 233.25 | 234.45 | 233.25 | 234.45 | 232.96 | -0.51% | 12 |
| Aug 7, 2026 | 235.65 | 235.65 | 235.65 | 235.65 | 234.15 | 1.46% | - |
| Aug 6, 2026 | 232.25 | 232.25 | 232.25 | 232.25 | 230.77 | -0.47% | - |
| Aug 5, 2026 | 233.35 | 233.35 | 233.35 | 233.35 | 231.87 | 0.37% | - |
| Aug 4, 2026 | 232.50 | 235.40 | 232.50 | 232.50 | 231.02 | -1.04% | 125 |
| Aug 3, 2026 | 229.20 | 234.95 | 229.20 | 234.95 | 233.46 | 3.03% | 62 |
| Jul 31, 2026 | 228.15 | 228.15 | 228.05 | 228.05 | 226.60 | -3.96% | 17 |
| Jul 30, 2026 | 237.45 | 237.45 | 237.45 | 237.45 | 235.94 | 2.53% | - |
| Jul 29, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 230.13 | 3.49% | - |
| Jul 28, 2026 | 221.60 | 223.80 | 221.60 | 223.80 | 222.38 | 0.54% | 45 |
| Jul 27, 2026 | 219.30 | 222.60 | 219.30 | 222.60 | 221.19 | 4.70% | 30 |
| Jul 24, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 211.25 | 0.40% | - |
| Jul 23, 2026 | 211.75 | 211.75 | 211.75 | 211.75 | 210.40 | -0.35% | - |
| Jul 22, 2026 | 214.45 | 216.30 | 212.50 | 212.50 | 211.15 | -2.37% | 80 |
| Jul 21, 2026 | 223.30 | 226.60 | 217.65 | 217.65 | 216.27 | -2.31% | 35 |
| Jul 20, 2026 | 223.10 | 223.10 | 222.80 | 222.80 | 221.38 | -2.24% | 1 |
| Jul 17, 2026 | 225.10 | 227.90 | 224.95 | 227.90 | 226.45 | 3.59% | 122 |
| Jul 16, 2026 | 216.70 | 220.00 | 216.70 | 220.00 | 218.60 | 2.90% | 20 |
| Jul 15, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 212.44 | -0.63% | - |
| Jul 14, 2026 | 219.00 | 221.95 | 215.15 | 215.15 | 213.78 | 0.16% | 352 |
| Jul 13, 2026 | 214.35 | 214.80 | 212.30 | 214.80 | 213.44 | 3.05% | 150 |
| Jul 10, 2026 | 208.45 | 208.45 | 208.45 | 208.45 | 207.13 | -0.62% | - |
| Jul 9, 2026 | 209.75 | 209.75 | 209.75 | 209.75 | 208.42 | -1.48% | - |
| Jul 8, 2026 | 213.55 | 216.25 | 212.90 | 212.90 | 211.55 | 0.40% | 14 |
| Jul 7, 2026 | 209.95 | 212.05 | 209.95 | 212.05 | 210.70 | 1.73% | 51 |