Automatic Data Processing, Inc. (FRA:ADP)
Germany · Delayed Price · Currency is EUR 233.35
+0.85 (0.37%)
At close: Aug 5, 2026
FRA:ADP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 233.35 | 233.35 | 233.35 | 233.35 | - | 0.37% | - |
| Aug 4, 2026 | 232.50 | 235.40 | 232.50 | 232.50 | 232.50 | -1.04% | 125 |
| Aug 3, 2026 | 229.20 | 234.95 | 229.20 | 234.95 | 234.95 | 3.03% | 62 |
| Jul 31, 2026 | 228.15 | 228.15 | 228.05 | 228.05 | 228.05 | -3.96% | 17 |
| Jul 30, 2026 | 237.45 | 237.45 | 237.45 | 237.45 | 237.45 | 2.53% | - |
| Jul 29, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | 3.49% | - |
| Jul 28, 2026 | 221.60 | 223.80 | 221.60 | 223.80 | 223.80 | 0.54% | 45 |
| Jul 27, 2026 | 219.30 | 222.60 | 219.30 | 222.60 | 222.60 | 4.70% | 30 |
| Jul 24, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 0.40% | - |
| Jul 23, 2026 | 211.75 | 211.75 | 211.75 | 211.75 | 211.75 | -0.35% | - |
| Jul 22, 2026 | 214.45 | 216.30 | 212.50 | 212.50 | 212.50 | -2.37% | 80 |
| Jul 21, 2026 | 223.30 | 226.60 | 217.65 | 217.65 | 217.65 | -2.31% | 35 |
| Jul 20, 2026 | 223.10 | 223.10 | 222.80 | 222.80 | 222.80 | -2.24% | 1 |
| Jul 17, 2026 | 225.10 | 227.90 | 224.95 | 227.90 | 227.90 | 3.59% | 122 |
| Jul 16, 2026 | 216.70 | 220.00 | 216.70 | 220.00 | 220.00 | 2.90% | 20 |
| Jul 15, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -0.63% | - |
| Jul 14, 2026 | 219.00 | 221.95 | 215.15 | 215.15 | 215.15 | 0.16% | 352 |
| Jul 13, 2026 | 214.35 | 214.80 | 212.30 | 214.80 | 214.80 | 3.05% | 150 |
| Jul 10, 2026 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | -0.62% | - |
| Jul 9, 2026 | 209.75 | 209.75 | 209.75 | 209.75 | 209.75 | -1.48% | - |
| Jul 8, 2026 | 213.55 | 216.25 | 212.90 | 212.90 | 212.90 | 0.40% | 14 |
| Jul 7, 2026 | 209.95 | 212.05 | 209.95 | 212.05 | 212.05 | 1.73% | 51 |
| Jul 6, 2026 | 210.00 | 210.00 | 208.45 | 208.45 | 208.45 | -2.50% | 90 |
| Jul 3, 2026 | 214.40 | 214.75 | 213.80 | 213.80 | 213.80 | 3.38% | 21 |
| Jul 2, 2026 | 205.75 | 206.80 | 205.75 | 206.80 | 206.80 | 1.72% | 51 |
| Jul 1, 2026 | 194.50 | 203.30 | 194.50 | 203.30 | 203.30 | 2.41% | 50 |
| Jun 30, 2026 | 197.48 | 198.52 | 197.48 | 198.52 | 198.52 | 0.92% | 20 |
| Jun 29, 2026 | 196.78 | 198.00 | 196.72 | 196.72 | 196.72 | 3.57% | 148 |
| Jun 26, 2026 | 189.94 | 189.94 | 189.94 | 189.94 | 189.94 | -2.92% | - |
| Jun 25, 2026 | 192.86 | 195.66 | 191.58 | 195.66 | 195.66 | 1.29% | 250 |
| Jun 24, 2026 | 193.68 | 193.68 | 193.16 | 193.16 | 193.16 | 0.86% | 80 |
| Jun 23, 2026 | 185.98 | 191.52 | 185.98 | 191.52 | 191.52 | 0.18% | 30 |
| Jun 22, 2026 | 189.68 | 191.18 | 189.68 | 191.18 | 191.18 | 1.08% | 17 |
| Jun 19, 2026 | 189.14 | 189.14 | 189.14 | 189.14 | 189.14 | -0.05% | - |
| Jun 18, 2026 | 189.06 | 192.48 | 189.06 | 189.24 | 189.24 | -0.32% | 38 |
| Jun 17, 2026 | 191.76 | 192.32 | 189.80 | 189.84 | 189.84 | -0.11% | 391 |
| Jun 16, 2026 | 191.16 | 193.56 | 190.04 | 190.04 | 190.04 | -2.12% | 126 |
| Jun 15, 2026 | 193.10 | 196.00 | 193.10 | 194.16 | 194.16 | -0.58% | 112 |
| Jun 12, 2026 | 195.46 | 195.46 | 195.30 | 195.30 | 195.30 | -1.37% | 320 |
| Jun 11, 2026 | 199.48 | 199.48 | 199.48 | 199.48 | 198.00 | -0.78% | - |
| Jun 10, 2026 | 198.84 | 201.05 | 198.84 | 201.05 | 199.56 | 1.33% | 25 |
| Jun 9, 2026 | 199.28 | 200.55 | 195.64 | 198.42 | 196.95 | -0.24% | 106 |
| Jun 8, 2026 | 201.75 | 201.90 | 198.90 | 198.90 | 197.43 | -1.34% | 95 |
| Jun 5, 2026 | 198.24 | 201.60 | 198.24 | 201.60 | 200.11 | 2.26% | 40 |
| Jun 4, 2026 | 197.32 | 199.60 | 197.14 | 197.14 | 195.68 | -1.05% | 66 |
| Jun 3, 2026 | 197.54 | 199.24 | 197.54 | 199.24 | 197.77 | 0.71% | 197 |
| Jun 2, 2026 | 199.70 | 199.86 | 197.84 | 197.84 | 196.38 | -1.08% | 52 |
| Jun 1, 2026 | 189.92 | 200.00 | 189.92 | 200.00 | 198.52 | 5.93% | 60 |
| May 29, 2026 | 187.36 | 188.80 | 187.36 | 188.80 | 187.40 | -0.37% | 213 |
| May 28, 2026 | 187.46 | 189.50 | 187.46 | 189.50 | 188.10 | 1.22% | 20 |