Automatic Data Processing, Inc. (VIE:ADP)
Austria · Delayed Price · Currency is EUR 217.60
-0.50 (-0.23%)
At close: Nov 14, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 219.15 | 219.15 | 219.15 | 219.15 | - | 0.48% | - |
| Nov 13, 2025 | 219.75 | 219.85 | 217.35 | 218.10 | 218.10 | -0.89% | - |
| Nov 12, 2025 | 220.90 | 221.25 | 220.00 | 220.05 | 220.05 | 0.07% | 2 |
| Nov 11, 2025 | 219.70 | 219.90 | 219.30 | 219.90 | 219.90 | 0.78% | - |
| Nov 10, 2025 | 220.40 | 221.05 | 218.20 | 218.20 | 218.20 | -0.46% | - |
| Nov 7, 2025 | 219.25 | 219.25 | 218.00 | 219.20 | 219.20 | 0.55% | 3 |
| Nov 6, 2025 | 225.20 | 225.35 | 218.00 | 218.00 | 218.00 | -2.53% | - |
| Nov 5, 2025 | 226.40 | 226.40 | 223.65 | 223.65 | 223.65 | -1.17% | - |
| Nov 4, 2025 | 221.30 | 226.80 | 221.30 | 226.30 | 226.30 | 1.80% | - |
| Nov 3, 2025 | 225.90 | 226.95 | 222.30 | 222.30 | 222.30 | -1.90% | - |
| Oct 31, 2025 | 229.35 | 229.35 | 225.00 | 226.60 | 226.60 | -0.22% | - |
| Oct 30, 2025 | 226.25 | 227.90 | 226.20 | 227.10 | 227.10 | 0.38% | - |
| Oct 29, 2025 | 240.15 | 240.15 | 226.25 | 226.25 | 226.25 | -6.33% | 41 |
| Oct 28, 2025 | 240.95 | 242.25 | 240.60 | 241.55 | 241.55 | 0.15% | - |
| Oct 27, 2025 | 243.10 | 243.30 | 241.20 | 241.20 | 241.20 | -0.47% | - |
| Oct 24, 2025 | 243.10 | 243.15 | 242.35 | 242.35 | 242.35 | -0.06% | - |
| Oct 23, 2025 | 245.20 | 245.30 | 242.50 | 242.50 | 242.50 | -1.78% | - |
| Oct 22, 2025 | 244.80 | 246.90 | 244.80 | 246.90 | 246.90 | 1.08% | - |
| Oct 21, 2025 | 243.50 | 244.25 | 243.50 | 244.25 | 244.25 | 0.80% | - |
| Oct 20, 2025 | 242.30 | 242.30 | 241.70 | 242.30 | 242.30 | 0.33% | - |
| Oct 17, 2025 | 240.50 | 241.50 | 240.10 | 241.50 | 241.50 | 0.02% | - |
| Oct 16, 2025 | 243.75 | 244.40 | 241.45 | 241.45 | 241.45 | -1.71% | - |
| Oct 15, 2025 | 248.70 | 248.70 | 245.65 | 245.65 | 245.65 | 0.10% | 1 |
| Oct 14, 2025 | 246.60 | 246.60 | 245.40 | 245.40 | 245.40 | -0.75% | - |
| Oct 13, 2025 | 247.15 | 248.35 | 246.90 | 247.25 | 247.25 | 0.18% | - |
| Oct 10, 2025 | 247.40 | 248.25 | 246.80 | 246.80 | 246.80 | -1.14% | - |
| Oct 9, 2025 | 250.30 | 250.45 | 249.65 | 249.65 | 249.65 | -0.32% | - |
| Oct 8, 2025 | 252.60 | 252.70 | 250.45 | 250.45 | 250.45 | -0.28% | - |
| Oct 7, 2025 | 248.40 | 251.15 | 248.40 | 251.15 | 251.15 | 1.54% | - |
| Oct 6, 2025 | 250.35 | 255.20 | 247.35 | 247.35 | 247.35 | 0.02% | 41 |
| Oct 3, 2025 | 247.55 | 247.85 | 246.35 | 247.30 | 247.30 | 0.77% | - |
| Oct 2, 2025 | 248.45 | 248.45 | 245.40 | 245.40 | 245.40 | -1.29% | - |
| Oct 1, 2025 | 248.05 | 249.25 | 248.05 | 248.60 | 248.60 | 0.36% | - |
| Sep 30, 2025 | 249.05 | 249.05 | 246.65 | 247.70 | 247.70 | -0.62% | - |
| Sep 29, 2025 | 249.20 | 249.75 | 248.70 | 249.25 | 249.25 | 0.14% | - |
| Sep 26, 2025 | 247.60 | 248.90 | 247.15 | 248.90 | 248.90 | 0.55% | - |
| Sep 25, 2025 | 247.95 | 249.35 | 247.55 | 247.55 | 247.55 | 0.04% | - |
| Sep 24, 2025 | 245.00 | 247.45 | 245.00 | 247.45 | 247.45 | 1.00% | - |
| Sep 23, 2025 | 249.10 | 249.10 | 245.00 | 245.00 | 245.00 | -1.13% | - |
| Sep 22, 2025 | 248.60 | 248.60 | 245.25 | 247.80 | 247.80 | -0.12% | - |
| Sep 19, 2025 | 247.20 | 248.25 | 247.20 | 248.10 | 248.10 | 0.18% | - |
| Sep 18, 2025 | 245.65 | 247.65 | 244.55 | 247.65 | 247.65 | 1.73% | - |
| Sep 17, 2025 | 243.75 | 244.40 | 243.35 | 243.45 | 243.45 | 0.70% | - |
| Sep 16, 2025 | 247.00 | 247.00 | 241.75 | 241.75 | 241.75 | -2.44% | - |
| Sep 15, 2025 | 251.60 | 251.60 | 247.80 | 247.80 | 247.80 | -1.08% | 1 |
| Sep 12, 2025 | 252.30 | 252.95 | 250.50 | 250.50 | 250.50 | 0.04% | - |
| Sep 10, 2025 | 254.70 | 255.10 | 250.40 | 250.40 | 249.09 | -1.11% | - |
| Sep 9, 2025 | 253.90 | 254.05 | 253.20 | 253.20 | 251.87 | -0.06% | - |
| Sep 8, 2025 | 252.65 | 253.35 | 251.20 | 253.35 | 252.02 | -0.12% | - |
| Sep 5, 2025 | 258.35 | 258.35 | 253.65 | 253.65 | 252.32 | -1.76% | - |