Automatic Data Processing, Inc. (FRA:ADP)
Germany · Delayed Price · Currency is EUR 276.35
-0.45 (-0.16%)
At close: Nov 13, 2026
FRA:ADP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 276.35 | 276.35 | 276.35 | 276.35 | 276.35 | -0.16% | - |
| Nov 12, 2026 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | 3.05% | - |
| Nov 11, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | 0.77% | - |
| Nov 10, 2026 | 266.55 | 266.55 | 266.55 | 266.55 | 266.55 | -2.17% | - |
| Nov 9, 2026 | 272.45 | 272.45 | 272.45 | 272.45 | 272.45 | -0.35% | - |
| Nov 6, 2026 | 270.75 | 273.40 | 270.75 | 273.40 | 273.40 | 2.63% | 14 |
| Nov 5, 2026 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | 0.55% | - |
| Nov 4, 2026 | 264.95 | 264.95 | 264.95 | 264.95 | 264.95 | -0.69% | 3 |
| Nov 3, 2026 | 265.25 | 266.80 | 265.25 | 266.80 | 266.80 | 0.87% | 67 |
| Nov 2, 2026 | 259.15 | 264.50 | 259.15 | 264.50 | 264.50 | 1.79% | 20 |
| Oct 30, 2026 | 258.10 | 259.85 | 258.10 | 259.85 | 259.85 | 1.66% | 68 |
| Oct 29, 2026 | 258.05 | 258.05 | 255.60 | 255.60 | 255.60 | -2.57% | 20 |
| Oct 28, 2026 | 262.35 | 262.35 | 262.35 | 262.35 | 262.35 | -0.23% | - |
| Oct 27, 2026 | 268.05 | 268.05 | 262.55 | 262.95 | 262.95 | -3.33% | 103 |
| Oct 26, 2026 | 271.90 | 272.00 | 271.85 | 272.00 | 272.00 | -1.13% | 101 |
| Oct 23, 2026 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | 3.42% | 35 |
| Oct 22, 2026 | 258.60 | 266.00 | 258.60 | 266.00 | 266.00 | 3.00% | 50 |
| Oct 21, 2026 | 259.20 | 259.20 | 258.25 | 258.25 | 258.25 | 1.91% | 7 |
| Oct 20, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | -0.98% | - |
| Oct 19, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | 1.27% | - |
| Oct 16, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | -1.98% | - |
| Oct 15, 2026 | 249.50 | 257.80 | 249.50 | 257.80 | 257.80 | 5.59% | 7 |
| Oct 14, 2026 | 244.15 | 244.15 | 244.15 | 244.15 | 244.15 | 0.35% | - |
| Oct 13, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | -0.18% | - |
| Oct 12, 2026 | 240.35 | 243.75 | 240.35 | 243.75 | 243.75 | 1.92% | 43 |
| Oct 9, 2026 | 240.05 | 240.05 | 239.15 | 239.15 | 239.15 | 2.24% | 97 |
| Oct 8, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | 1.19% | - |
| Oct 7, 2026 | 231.15 | 231.15 | 231.15 | 231.15 | 231.15 | 0.48% | - |
| Oct 6, 2026 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | -0.39% | - |
| Oct 5, 2026 | 228.30 | 230.95 | 228.30 | 230.95 | 230.95 | -0.79% | 2 |
| Oct 2, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | 1.64% | - |
| Oct 1, 2026 | 227.30 | 229.05 | 227.30 | 229.05 | 229.05 | -0.09% | 43 |
| Sep 30, 2026 | 229.25 | 229.25 | 229.25 | 229.25 | 229.25 | -0.35% | - |
| Sep 29, 2026 | 228.75 | 230.05 | 228.75 | 230.05 | 230.05 | -1.83% | 30 |
| Sep 28, 2026 | 230.85 | 234.35 | 230.85 | 234.35 | 234.35 | 2.34% | 120 |
| Sep 25, 2026 | 229.90 | 229.90 | 229.00 | 229.00 | 229.00 | -0.30% | 125 |
| Sep 24, 2026 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | -1.86% | - |
| Sep 23, 2026 | 234.05 | 234.05 | 234.05 | 234.05 | 234.05 | 0.24% | - |
| Sep 22, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | -0.72% | - |
| Sep 21, 2026 | 234.85 | 235.20 | 234.85 | 235.20 | 235.20 | -0.17% | 20 |
| Sep 18, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 0.11% | - |
| Sep 17, 2026 | 235.35 | 235.35 | 235.35 | 235.35 | 235.35 | -1.34% | - |
| Sep 16, 2026 | 238.20 | 238.55 | 238.20 | 238.55 | 238.55 | 0.13% | 52 |
| Sep 15, 2026 | 238.25 | 238.25 | 238.25 | 238.25 | 238.25 | 2.67% | - |
| 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% | - |