Automatic Data Processing, Inc. (VIE:ADP)
Austria · Delayed Price · Currency is EUR 218.60
-3.20 (-1.44%)
Last updated: Dec 23, 2025, 8:55 AM CET
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 17, 2025 | 220.20 | 220.20 | 217.60 | 217.60 | 216.18 | - | 2 |
| Nov 14, 2025 | 219.15 | 219.60 | 217.60 | 217.60 | 216.18 | -0.23% | - |
| Nov 13, 2025 | 219.75 | 219.85 | 217.35 | 218.10 | 216.68 | -0.89% | - |
| Nov 12, 2025 | 220.90 | 221.25 | 220.00 | 220.05 | 218.62 | 0.07% | 2 |
| Nov 11, 2025 | 219.70 | 219.90 | 219.30 | 219.90 | 218.47 | 0.78% | - |
| Nov 10, 2025 | 220.40 | 221.05 | 218.20 | 218.20 | 216.78 | -0.46% | - |
| Nov 7, 2025 | 219.25 | 219.25 | 218.00 | 219.20 | 217.77 | 0.55% | 3 |
| Nov 6, 2025 | 225.20 | 225.35 | 218.00 | 218.00 | 216.58 | -2.53% | - |
| Nov 5, 2025 | 226.40 | 226.40 | 223.65 | 223.65 | 222.19 | -1.17% | - |
| Nov 4, 2025 | 221.30 | 226.80 | 221.30 | 226.30 | 224.82 | 1.80% | - |
| Nov 3, 2025 | 225.90 | 226.95 | 222.30 | 222.30 | 220.85 | -1.90% | - |
| Oct 31, 2025 | 229.35 | 229.35 | 225.00 | 226.60 | 225.12 | -0.22% | - |
| Oct 30, 2025 | 226.25 | 227.90 | 226.20 | 227.10 | 225.62 | 0.38% | - |
| Oct 29, 2025 | 240.15 | 240.15 | 226.25 | 226.25 | 224.77 | -6.33% | 41 |
| Oct 28, 2025 | 240.95 | 242.25 | 240.60 | 241.55 | 239.98 | 0.15% | - |
| Oct 27, 2025 | 243.10 | 243.30 | 241.20 | 241.20 | 239.63 | -0.47% | - |
| Oct 24, 2025 | 243.10 | 243.15 | 242.35 | 242.35 | 240.77 | -0.06% | - |
| Oct 23, 2025 | 245.20 | 245.30 | 242.50 | 242.50 | 240.92 | -1.78% | - |
| Oct 22, 2025 | 244.80 | 246.90 | 244.80 | 246.90 | 245.29 | 1.08% | - |
| Oct 21, 2025 | 243.50 | 244.25 | 243.50 | 244.25 | 242.66 | 0.80% | - |
| Oct 20, 2025 | 242.30 | 242.30 | 241.70 | 242.30 | 240.72 | 0.33% | - |
| Oct 17, 2025 | 240.50 | 241.50 | 240.10 | 241.50 | 239.93 | 0.02% | - |
| Oct 16, 2025 | 243.75 | 244.40 | 241.45 | 241.45 | 239.88 | -1.71% | - |
| Oct 15, 2025 | 248.70 | 248.70 | 245.65 | 245.65 | 244.05 | 0.10% | 1 |
| Oct 14, 2025 | 246.60 | 246.60 | 245.40 | 245.40 | 243.80 | -0.75% | - |