Automatic Data Processing, Inc. (FRA:ADP)
Germany · Delayed Price · Currency is EUR 189.94
-5.72 (-2.92%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:ADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 187.22 | 187.22 | 187.22 | 187.22 | 185.84 | -1.46% | - |
| May 26, 2026 | 191.88 | 196.16 | 190.00 | 190.00 | 188.59 | -3.38% | 77 |
| May 25, 2026 | 196.64 | 196.64 | 196.64 | 196.64 | 195.19 | 5.07% | 7 |
| May 22, 2026 | 187.16 | 187.16 | 187.16 | 187.16 | 185.78 | -1.26% | - |
| May 21, 2026 | 188.40 | 189.54 | 188.40 | 189.54 | 188.14 | 0.70% | 27 |
| May 20, 2026 | 188.94 | 188.94 | 188.22 | 188.22 | 186.83 | -1.99% | 5 |
| May 19, 2026 | 189.98 | 193.28 | 189.98 | 192.04 | 190.62 | 1.59% | 35 |
| May 18, 2026 | 185.02 | 189.96 | 184.02 | 189.04 | 187.64 | 2.59% | 117 |
| May 15, 2026 | 178.44 | 184.26 | 178.44 | 184.26 | 182.90 | 2.92% | 100 |
| May 14, 2026 | 177.26 | 179.04 | 177.26 | 179.04 | 177.72 | -0.51% | 28 |
| May 13, 2026 | 181.42 | 183.44 | 179.96 | 179.96 | 178.63 | -1.45% | 21 |
| May 12, 2026 | 178.96 | 182.60 | 178.96 | 182.60 | 181.25 | 1.42% | 17 |
| May 11, 2026 | 179.64 | 180.04 | 179.64 | 180.04 | 178.71 | -2.27% | 20 |
| May 8, 2026 | 181.96 | 184.22 | 181.96 | 184.22 | 182.86 | 4.23% | 6 |
| May 7, 2026 | 175.44 | 176.74 | 175.44 | 176.74 | 175.43 | - | 28 |
| May 6, 2026 | 178.72 | 180.84 | 176.74 | 176.74 | 175.43 | -2.00% | 17 |
| May 5, 2026 | 180.68 | 181.86 | 177.42 | 180.34 | 179.01 | -1.55% | 187 |
| May 4, 2026 | 183.36 | 183.36 | 183.16 | 183.18 | 181.83 | -0.53% | 85 |
| Apr 30, 2026 | 184.16 | 184.16 | 184.16 | 184.16 | 182.80 | 1.97% | 55 |
| Apr 29, 2026 | 169.36 | 180.60 | 169.36 | 180.60 | 179.26 | 5.74% | 965 |
| Apr 28, 2026 | 167.40 | 170.80 | 167.40 | 170.80 | 169.54 | 2.03% | 1,654 |
| Apr 27, 2026 | 168.64 | 168.64 | 167.40 | 167.40 | 166.16 | 0.37% | 301 |
| Apr 24, 2026 | 168.52 | 168.80 | 166.78 | 166.78 | 165.55 | -0.77% | 145 |
| Apr 23, 2026 | 171.28 | 171.28 | 167.74 | 168.08 | 166.84 | -2.11% | 745 |
| Apr 22, 2026 | 172.50 | 174.86 | 171.70 | 171.70 | 170.43 | -1.32% | 303 |
| Apr 21, 2026 | 170.56 | 174.00 | 170.56 | 174.00 | 172.71 | 2.92% | 183 |
| Apr 20, 2026 | 169.06 | 169.06 | 169.06 | 169.06 | 167.81 | -1.96% | - |
| Apr 17, 2026 | 170.06 | 172.44 | 170.06 | 172.44 | 171.16 | 3.65% | 15 |
| Apr 16, 2026 | 166.36 | 166.36 | 166.36 | 166.36 | 165.13 | -1.00% | - |