Automatic Data Processing, Inc. (FRA:ADP)
Germany · Delayed Price · Currency is EUR 168.08
-3.62 (-2.11%)
Last updated: Apr 23, 2026, 4:03 PM CET
FRA:ADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 171.28 | 171.28 | 171.28 | 171.28 | - | -0.24% | - |
| 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 |
| 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 |