Automatic Data Processing, Inc. (VIE:ADP)
Austria · Delayed Price · Currency is EUR 209.05
+2.50 (1.21%)
Last updated: Feb 2, 2026, 11:00 AM CET
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 210.25 | 210.25 | 201.55 | 201.55 | 201.55 | -3.77% | - |
| Feb 2, 2026 | 207.10 | 210.10 | 207.10 | 209.45 | 209.45 | 1.40% | - |
| Jan 30, 2026 | 205.20 | 206.55 | 205.20 | 206.55 | 206.55 | -0.70% | - |
| Jan 29, 2026 | 209.75 | 211.10 | 208.00 | 208.00 | 208.00 | -2.07% | 8 |
| Jan 28, 2026 | 213.50 | 213.70 | 209.90 | 212.40 | 212.40 | -0.09% | - |
| Jan 27, 2026 | 218.45 | 218.45 | 212.60 | 212.60 | 212.60 | -2.07% | 10 |
| Jan 26, 2026 | 218.30 | 218.60 | 217.00 | 217.10 | 217.10 | -1.05% | 10 |
| Jan 23, 2026 | 221.15 | 221.15 | 219.40 | 219.40 | 219.40 | -0.45% | - |
| Jan 22, 2026 | 219.95 | 221.45 | 219.60 | 220.40 | 220.40 | 0.57% | 23 |
| Jan 21, 2026 | 217.20 | 219.15 | 217.20 | 219.15 | 219.15 | -0.23% | 5 |
| Jan 20, 2026 | 221.40 | 221.60 | 219.65 | 219.65 | 219.65 | -1.17% | - |
| Jan 19, 2026 | 222.20 | 222.65 | 221.90 | 222.25 | 222.25 | -0.69% | 1 |
| Jan 16, 2026 | 225.70 | 225.70 | 223.55 | 223.80 | 223.80 | -1.26% | 1 |
| Jan 15, 2026 | 225.70 | 226.65 | 224.00 | 226.65 | 226.65 | 2.07% | 9 |
| Jan 14, 2026 | 221.55 | 222.05 | 220.85 | 222.05 | 222.05 | -0.09% | - |
| Jan 13, 2026 | 225.20 | 225.20 | 222.25 | 222.25 | 222.25 | -1.48% | - |
| Jan 12, 2026 | 227.15 | 228.40 | 225.60 | 225.60 | 225.60 | -1.72% | 37 |
| Jan 9, 2026 | 228.65 | 229.55 | 228.30 | 229.55 | 229.55 | 0.88% | - |
| Jan 8, 2026 | 223.55 | 227.55 | 223.05 | 227.55 | 227.55 | 1.90% | - |
| Jan 7, 2026 | 223.50 | 224.65 | 223.30 | 223.30 | 223.30 | 1.27% | - |
| Jan 6, 2026 | 219.50 | 220.50 | 218.85 | 220.50 | 220.50 | 0.27% | - |
| Jan 5, 2026 | 216.95 | 219.90 | 215.95 | 219.90 | 219.90 | 1.92% | - |
| Jan 2, 2026 | 220.25 | 220.85 | 215.75 | 215.75 | 215.75 | -2.18% | - |
| Dec 30, 2025 | 220.45 | 220.60 | 220.45 | 220.55 | 220.55 | 0.18% | - |
| Dec 29, 2025 | 219.50 | 220.30 | 219.50 | 220.15 | 220.15 | 0.71% | - |
| Dec 23, 2025 | 220.55 | 221.20 | 218.60 | 218.60 | 218.60 | -1.44% | - |
| Dec 22, 2025 | 220.70 | 221.80 | 219.75 | 221.80 | 221.80 | -0.36% | 1 |
| Dec 19, 2025 | 223.55 | 223.80 | 220.75 | 222.60 | 222.60 | -1.15% | - |
| Dec 18, 2025 | 226.95 | 226.95 | 225.05 | 225.20 | 225.20 | -0.31% | - |
| Dec 17, 2025 | 224.45 | 225.90 | 223.30 | 225.90 | 225.90 | 1.94% | - |
| Dec 16, 2025 | 222.15 | 222.45 | 221.40 | 221.60 | 221.60 | -2.16% | - |
| Dec 15, 2025 | 228.15 | 228.15 | 226.50 | 226.50 | 226.50 | 0.11% | 2 |
| Dec 12, 2025 | 225.15 | 226.25 | 225.00 | 226.25 | 226.25 | 1.98% | - |
| Dec 10, 2025 | 222.15 | 222.15 | 221.50 | 221.85 | 220.40 | -0.47% | - |
| Dec 9, 2025 | 222.45 | 223.55 | 221.90 | 222.90 | 221.45 | 0.27% | - |
| Dec 8, 2025 | 224.80 | 225.70 | 222.30 | 222.30 | 220.85 | -1.31% | - |
| Dec 5, 2025 | 223.05 | 225.25 | 222.85 | 225.25 | 223.78 | 0.36% | - |
| Dec 4, 2025 | 222.80 | 224.45 | 222.80 | 224.45 | 222.99 | 1.10% | - |
| Dec 3, 2025 | 221.25 | 222.00 | 220.50 | 222.00 | 220.55 | 0.59% | - |
| Dec 2, 2025 | 220.05 | 220.80 | 220.05 | 220.70 | 219.26 | -0.29% | - |
| Dec 1, 2025 | 219.55 | 221.35 | 218.05 | 221.35 | 219.91 | 0.25% | - |
| Nov 28, 2025 | 220.75 | 221.60 | 220.05 | 220.80 | 219.36 | 0.80% | - |
| Nov 27, 2025 | 219.60 | 220.45 | 218.70 | 219.05 | 217.62 | -0.25% | 4 |
| Nov 26, 2025 | 222.40 | 222.40 | 219.60 | 219.60 | 218.17 | -0.43% | - |
| Nov 25, 2025 | 216.90 | 220.55 | 216.55 | 220.55 | 219.11 | 0.80% | - |
| Nov 24, 2025 | 220.50 | 220.50 | 218.80 | 218.80 | 217.37 | 0.02% | - |
| Nov 21, 2025 | 215.80 | 218.75 | 215.65 | 218.75 | 217.32 | 1.63% | - |
| Nov 20, 2025 | 217.10 | 217.65 | 215.25 | 215.25 | 213.85 | 0.02% | - |
| Nov 19, 2025 | 216.25 | 216.50 | 215.20 | 215.20 | 213.80 | -0.02% | - |
| Nov 18, 2025 | 215.40 | 216.15 | 215.25 | 215.25 | 213.85 | -1.08% | - |