Automatic Data Processing, Inc. (VIE:ADP)
Austria · Delayed Price · Currency is EUR 191.12
-4.38 (-2.24%)
At close: Jun 26, 2026
VIE:ADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 194.12 | 195.12 | 189.96 | 195.12 | 195.12 | -0.19% | - |
| Jun 25, 2026 | 193.00 | 195.50 | 192.96 | 195.50 | 195.50 | 0.61% | - |
| Jun 24, 2026 | 194.24 | 195.40 | 193.98 | 194.32 | 194.32 | 0.83% | - |
| Jun 23, 2026 | 187.90 | 192.72 | 186.50 | 192.72 | 192.72 | 2.27% | 112 |
| Jun 22, 2026 | 191.06 | 191.06 | 188.44 | 188.44 | 188.44 | -1.14% | - |
| Jun 19, 2026 | 190.60 | 190.66 | 190.32 | 190.62 | 190.62 | 1.10% | - |
| Jun 18, 2026 | 191.34 | 191.98 | 188.54 | 188.54 | 188.54 | -1.60% | - |
| Jun 17, 2026 | 191.90 | 191.90 | 189.94 | 191.60 | 191.60 | -0.28% | - |
| Jun 16, 2026 | 192.56 | 194.06 | 192.14 | 192.14 | 192.14 | -0.94% | - |
| Jun 15, 2026 | 195.76 | 195.76 | 193.04 | 193.96 | 193.96 | -0.70% | - |
| Jun 12, 2026 | 194.50 | 195.32 | 194.02 | 195.32 | 195.32 | -2.01% | - |
| Jun 10, 2026 | 200.45 | 200.80 | 199.08 | 200.80 | 199.32 | 1.18% | - |
| Jun 9, 2026 | 200.70 | 200.70 | 195.80 | 198.46 | 197.00 | -0.58% | - |
| Jun 8, 2026 | 202.85 | 202.85 | 199.62 | 199.62 | 198.15 | -0.81% | - |
| Jun 5, 2026 | 199.20 | 201.80 | 199.20 | 201.25 | 199.77 | 0.57% | - |
| Jun 4, 2026 | 198.64 | 201.35 | 198.64 | 200.10 | 198.63 | 2.92% | - |
| Jun 3, 2026 | 199.12 | 199.32 | 194.42 | 194.42 | 192.99 | -0.92% | - |
| Jun 2, 2026 | 201.10 | 201.10 | 196.22 | 196.22 | 194.78 | -1.73% | - |
| Jun 1, 2026 | 191.76 | 199.68 | 190.94 | 199.68 | 198.21 | 5.26% | - |
| May 29, 2026 | 188.86 | 189.70 | 187.98 | 189.70 | 188.31 | 0.59% | - |
| May 28, 2026 | 188.24 | 188.58 | 186.88 | 188.58 | 187.19 | 0.53% | - |
| May 27, 2026 | 187.64 | 188.04 | 187.54 | 187.58 | 186.20 | -1.33% | - |
| May 26, 2026 | 194.20 | 194.54 | 190.10 | 190.10 | 188.70 | -3.03% | - |
| May 25, 2026 | 195.48 | 196.28 | 195.48 | 196.04 | 194.60 | 1.84% | - |
| May 22, 2026 | 188.68 | 192.50 | 188.68 | 192.50 | 191.09 | 1.63% | - |
| May 21, 2026 | 190.52 | 190.52 | 189.34 | 189.42 | 188.03 | 0.67% | - |
| May 20, 2026 | 189.86 | 190.06 | 187.92 | 188.16 | 186.78 | -2.50% | - |
| May 19, 2026 | 192.02 | 192.98 | 188.70 | 192.98 | 191.56 | 1.99% | - |
| May 18, 2026 | 184.76 | 189.22 | 184.76 | 189.22 | 187.83 | 2.98% | - |
| May 15, 2026 | 179.86 | 183.74 | 177.48 | 183.74 | 182.39 | 2.58% | - |
| May 14, 2026 | 178.44 | 180.02 | 177.98 | 179.12 | 177.80 | 0.77% | - |
| May 13, 2026 | 183.46 | 183.46 | 177.76 | 177.76 | 176.45 | -2.91% | - |
| May 12, 2026 | 179.66 | 183.08 | 179.66 | 183.08 | 181.73 | 1.82% | - |
| May 11, 2026 | 181.18 | 181.76 | 179.80 | 179.80 | 178.48 | -0.06% | - |
| May 8, 2026 | 182.78 | 182.78 | 179.48 | 179.90 | 178.58 | -0.56% | - |
| May 7, 2026 | 176.48 | 180.92 | 176.28 | 180.92 | 179.59 | 3.22% | - |
| May 6, 2026 | 179.32 | 179.32 | 175.28 | 175.28 | 173.99 | -1.75% | - |
| May 5, 2026 | 181.16 | 181.96 | 178.40 | 178.40 | 177.09 | -2.12% | - |
| May 4, 2026 | 182.34 | 182.46 | 181.96 | 182.26 | 180.92 | 0.28% | - |
| Apr 30, 2026 | 182.28 | 183.26 | 180.50 | 181.76 | 180.42 | 0.87% | - |
| Apr 29, 2026 | 171.28 | 180.20 | 169.90 | 180.20 | 178.88 | 5.40% | 4 |
| Apr 28, 2026 | 168.46 | 171.02 | 168.24 | 170.96 | 169.70 | 0.71% | - |
| Apr 27, 2026 | 167.14 | 169.76 | 167.02 | 169.76 | 168.51 | 1.77% | - |
| Apr 24, 2026 | 169.40 | 169.40 | 166.80 | 166.80 | 165.57 | -1.11% | - |
| Apr 23, 2026 | 172.16 | 172.40 | 168.68 | 168.68 | 167.44 | -1.76% | - |
| Apr 22, 2026 | 172.90 | 173.88 | 171.70 | 171.70 | 170.44 | -0.80% | 5 |
| Apr 21, 2026 | 172.24 | 173.08 | 172.24 | 173.08 | 171.81 | 1.44% | - |
| Apr 20, 2026 | 169.96 | 170.62 | 169.42 | 170.62 | 169.37 | 0.79% | - |
| Apr 17, 2026 | 171.42 | 171.42 | 169.28 | 169.28 | 168.04 | -0.40% | - |
| Apr 16, 2026 | 167.08 | 169.96 | 167.08 | 169.96 | 168.71 | 1.60% | - |