Automatic Data Processing, Inc. (VIE:ADP)
Austria · Delayed Price · Currency is EUR 199.32
+3.10 (1.58%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:ADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 201.10 | 201.10 | 196.22 | 196.22 | 196.22 | -1.73% | - |
| Jun 1, 2026 | 191.76 | 199.68 | 190.94 | 199.68 | 199.68 | 5.26% | - |
| May 29, 2026 | 188.86 | 189.70 | 187.98 | 189.70 | 189.70 | 0.59% | - |
| May 28, 2026 | 188.24 | 188.58 | 186.88 | 188.58 | 188.58 | 0.53% | - |
| May 27, 2026 | 187.64 | 188.04 | 187.54 | 187.58 | 187.58 | -1.33% | - |
| May 26, 2026 | 194.20 | 194.54 | 190.10 | 190.10 | 190.10 | -3.03% | - |
| May 25, 2026 | 195.48 | 196.28 | 195.48 | 196.04 | 196.04 | 1.84% | - |
| May 22, 2026 | 188.68 | 192.50 | 188.68 | 192.50 | 192.50 | 1.63% | - |
| May 21, 2026 | 190.52 | 190.52 | 189.34 | 189.42 | 189.42 | 0.67% | - |
| May 20, 2026 | 189.86 | 190.06 | 187.92 | 188.16 | 188.16 | -2.50% | - |
| May 19, 2026 | 192.02 | 192.98 | 188.70 | 192.98 | 192.98 | 1.99% | - |
| May 18, 2026 | 184.76 | 189.22 | 184.76 | 189.22 | 189.22 | 2.98% | - |
| May 15, 2026 | 179.86 | 183.74 | 177.48 | 183.74 | 183.74 | 2.58% | - |
| May 14, 2026 | 178.44 | 180.02 | 177.98 | 179.12 | 179.12 | 0.77% | - |
| May 13, 2026 | 183.46 | 183.46 | 177.76 | 177.76 | 177.76 | -2.91% | - |
| May 12, 2026 | 179.66 | 183.08 | 179.66 | 183.08 | 183.08 | 1.82% | - |
| May 11, 2026 | 181.18 | 181.76 | 179.80 | 179.80 | 179.80 | -0.06% | - |
| May 8, 2026 | 182.78 | 182.78 | 179.48 | 179.90 | 179.90 | -0.56% | - |
| May 7, 2026 | 176.48 | 180.92 | 176.28 | 180.92 | 180.92 | 3.22% | - |
| May 6, 2026 | 179.32 | 179.32 | 175.28 | 175.28 | 175.28 | -1.75% | - |
| May 5, 2026 | 181.16 | 181.96 | 178.40 | 178.40 | 178.40 | -2.12% | - |
| May 4, 2026 | 182.34 | 182.46 | 181.96 | 182.26 | 182.26 | 0.28% | - |
| Apr 30, 2026 | 182.28 | 183.26 | 180.50 | 181.76 | 181.76 | 0.87% | - |
| Apr 29, 2026 | 171.28 | 180.20 | 169.90 | 180.20 | 180.20 | 5.40% | 4 |
| Apr 28, 2026 | 168.46 | 171.02 | 168.24 | 170.96 | 170.96 | 0.71% | - |
| Apr 27, 2026 | 167.14 | 169.76 | 167.02 | 169.76 | 169.76 | 1.77% | - |
| Apr 24, 2026 | 169.40 | 169.40 | 166.80 | 166.80 | 166.80 | -1.11% | - |
| Apr 23, 2026 | 172.16 | 172.40 | 168.68 | 168.68 | 168.68 | -1.76% | - |
| Apr 22, 2026 | 172.90 | 173.88 | 171.70 | 171.70 | 171.70 | -0.80% | 5 |
| Apr 21, 2026 | 172.24 | 173.08 | 172.24 | 173.08 | 173.08 | 1.44% | - |
| Apr 20, 2026 | 169.96 | 170.62 | 169.42 | 170.62 | 170.62 | 0.79% | - |
| Apr 17, 2026 | 171.42 | 171.42 | 169.28 | 169.28 | 169.28 | -0.40% | - |
| Apr 16, 2026 | 167.08 | 169.96 | 167.08 | 169.96 | 169.96 | 1.60% | - |
| Apr 15, 2026 | 165.50 | 167.28 | 165.50 | 167.28 | 167.28 | 1.28% | - |
| Apr 14, 2026 | 165.18 | 166.28 | 164.44 | 165.16 | 165.16 | 1.29% | - |
| Apr 13, 2026 | 161.48 | 163.06 | 161.48 | 163.06 | 163.06 | 0.22% | - |
| Apr 10, 2026 | 167.94 | 167.94 | 162.70 | 162.70 | 162.70 | -2.78% | 15 |
| Apr 9, 2026 | 173.10 | 173.10 | 167.16 | 167.36 | 167.36 | -3.52% | 6 |
| Apr 8, 2026 | 179.10 | 179.10 | 173.46 | 173.46 | 173.46 | -1.52% | 5 |
| Apr 7, 2026 | 177.80 | 177.82 | 176.14 | 176.14 | 176.14 | 0.47% | 4 |
| Apr 2, 2026 | 173.40 | 175.32 | 173.40 | 175.32 | 175.32 | 0.50% | - |
| Apr 1, 2026 | 176.36 | 176.72 | 174.44 | 174.44 | 174.44 | -1.29% | - |
| Mar 31, 2026 | 180.64 | 181.22 | 176.72 | 176.72 | 176.72 | -1.28% | - |
| Mar 30, 2026 | 175.78 | 179.02 | 175.78 | 179.02 | 179.02 | 2.22% | - |
| Mar 27, 2026 | 178.28 | 178.28 | 174.64 | 175.14 | 175.14 | -1.53% | - |
| Mar 26, 2026 | 174.58 | 179.66 | 173.84 | 177.86 | 177.86 | 2.05% | 1 |
| Mar 25, 2026 | 178.14 | 178.14 | 173.34 | 174.28 | 174.28 | -2.12% | - |
| Mar 24, 2026 | 181.14 | 181.26 | 178.06 | 178.06 | 178.06 | -1.83% | - |
| Mar 23, 2026 | 180.80 | 181.64 | 180.64 | 181.38 | 181.38 | -0.89% | - |
| Mar 20, 2026 | 183.68 | 183.82 | 181.92 | 183.00 | 183.00 | 0.66% | 1 |