Skip to main content
logo
Automatic Data Processing, Inc. (FRA:ADP)
Germany flag Germany · Delayed Price · Currency is EUR
199.00
+1.16 (0.59%)
Last updated: Jun 3, 2026, 10:45 AM CET

FRA:ADP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026199.70199.86197.84197.84197.84-1.08%52
Jun 1, 2026189.92200.00189.92200.00200.005.93%60
May 29, 2026187.36188.80187.36188.80188.80-0.37%213
May 28, 2026187.46189.50187.46189.50189.501.22%20
May 27, 2026187.22187.22187.22187.22187.22-1.46%77
May 26, 2026191.88196.16190.00190.00190.00-3.38%77
May 25, 2026196.64196.64196.64196.64196.645.07%7
May 22, 2026187.16187.16187.16187.16187.16-1.26%27
May 21, 2026188.40189.54188.40189.54189.540.70%27
May 20, 2026188.94188.94188.22188.22188.22-1.99%5
May 19, 2026189.98193.28189.98192.04192.041.59%35
May 18, 2026185.02189.96184.02189.04189.042.59%117
May 15, 2026178.44184.26178.44184.26184.262.92%100
May 14, 2026177.26179.04177.26179.04179.04-0.51%28
May 13, 2026181.42183.44179.96179.96179.96-1.45%21
May 12, 2026178.96182.60178.96182.60182.601.42%17
May 11, 2026179.64180.04179.64180.04180.04-2.27%20
May 8, 2026181.96184.22181.96184.22184.224.23%6
May 7, 2026175.44176.74175.44176.74176.74-28
May 6, 2026178.72180.84176.74176.74176.74-2.00%17
May 5, 2026180.68181.86177.42180.34180.34-1.55%187
May 4, 2026183.36183.36183.16183.18183.18-0.53%85
Apr 30, 2026184.16184.16184.16184.16184.161.97%55
Apr 29, 2026169.36180.60169.36180.60180.605.74%965
Apr 28, 2026167.40170.80167.40170.80170.802.03%1,654
Apr 27, 2026168.64168.64167.40167.40167.400.37%301
Apr 24, 2026168.52168.80166.78166.78166.78-0.77%145
Apr 23, 2026171.28171.28167.74168.08168.08-2.11%745
Apr 22, 2026172.50174.86171.70171.70171.70-1.32%303
Apr 21, 2026170.56174.00170.56174.00174.002.92%183
Apr 20, 2026169.06169.06169.06169.06169.06-1.96%-
Apr 17, 2026170.06172.44170.06172.44172.443.65%15
Apr 16, 2026166.36166.36166.36166.36166.36-1.00%-
Apr 15, 2026164.34168.04164.34168.04168.041.57%363
Apr 14, 2026165.38165.50165.24165.44165.442.72%130
Apr 13, 2026161.06161.06161.06161.06161.06-1.55%-
Apr 10, 2026167.42169.50163.60163.60163.60-2.42%97
Apr 9, 2026172.04172.04167.66167.66167.66-2.97%26
Apr 8, 2026177.42180.04172.80172.80172.80-2.67%73
Apr 7, 2026176.76177.66176.76177.54177.540.62%78
Apr 2, 2026173.70176.44172.44176.44176.441.40%362
Apr 1, 2026175.30177.10174.00174.00174.00-3.23%235
Mar 31, 2026179.80179.80179.80179.80179.801.93%-
Mar 30, 2026175.64176.40175.64176.40176.401.10%85
Mar 27, 2026177.88177.88174.48174.48174.48-0.27%278
Mar 26, 2026174.96174.96174.96174.96174.96-0.09%-
Mar 25, 2026177.20177.22175.00175.12175.12-2.32%138
Mar 24, 2026180.68181.28179.28179.28179.28-0.33%77
Mar 23, 2026180.00183.90179.88179.88179.88-1.44%61
Mar 20, 2026181.74182.58181.74182.50182.500.58%91