Automatic Data Processing, Inc. (VIE:ADP)
Austria · Delayed Price · Currency is EUR 236.75
-1.05 (-0.44%)
At close: Sep 18, 2026
VIE:ADP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 236.60 | 238.35 | 235.65 | 237.80 | 237.80 | -0.85% | - |
| Sep 16, 2026 | 239.70 | 239.85 | 236.80 | 239.85 | 239.85 | 0.02% | - |
| Sep 15, 2026 | 239.20 | 239.80 | 236.50 | 239.80 | 239.80 | 1.22% | - |
| Sep 14, 2026 | 233.35 | 237.40 | 233.35 | 236.90 | 236.90 | 2.96% | - |
| Sep 11, 2026 | 229.60 | 230.10 | 228.20 | 230.10 | 230.10 | 1.08% | - |
| Sep 9, 2026 | 230.60 | 231.10 | 229.10 | 229.10 | 227.64 | -0.61% | - |
| Sep 8, 2026 | 238.25 | 238.25 | 230.50 | 230.50 | 229.03 | -3.46% | - |
| Sep 7, 2026 | 239.45 | 239.45 | 238.75 | 238.75 | 237.23 | -2.63% | - |
| Sep 4, 2026 | 244.15 | 245.20 | 244.15 | 245.20 | 243.64 | 0.72% | - |
| Sep 3, 2026 | 242.35 | 244.10 | 242.35 | 243.45 | 241.90 | 0.79% | - |
| Sep 2, 2026 | 244.85 | 244.85 | 241.55 | 241.55 | 240.01 | -1.85% | - |
| Sep 1, 2026 | 246.70 | 246.70 | 246.10 | 246.10 | 244.53 | -0.24% | - |
| Aug 31, 2026 | 247.65 | 247.65 | 246.35 | 246.70 | 245.13 | -0.18% | - |
| Aug 28, 2026 | 244.90 | 247.15 | 243.25 | 247.15 | 245.57 | 0.77% | - |
| Aug 27, 2026 | 239.45 | 245.25 | 239.00 | 245.25 | 243.68 | 1.32% | - |
| Aug 26, 2026 | 242.00 | 242.05 | 240.25 | 242.05 | 240.51 | 0.04% | - |
| Aug 25, 2026 | 243.40 | 243.40 | 240.40 | 241.95 | 240.41 | -0.41% | - |
| Aug 24, 2026 | 241.45 | 242.95 | 240.30 | 242.95 | 241.40 | 0.70% | 9 |
| Aug 21, 2026 | 238.70 | 241.25 | 238.70 | 241.25 | 239.71 | 0.50% | - |
| Aug 20, 2026 | 238.35 | 240.05 | 236.70 | 240.05 | 238.52 | 0.57% | - |
| Aug 19, 2026 | 231.50 | 238.70 | 231.35 | 238.70 | 237.18 | 1.62% | - |
| Aug 18, 2026 | 229.65 | 234.90 | 229.30 | 234.90 | 233.40 | 2.00% | - |
| Aug 17, 2026 | 235.75 | 235.75 | 230.30 | 230.30 | 228.83 | -2.48% | 71 |
| Aug 14, 2026 | 238.85 | 239.25 | 236.15 | 236.15 | 234.64 | 1.13% | - |
| Aug 13, 2026 | 233.35 | 234.65 | 233.25 | 233.50 | 232.01 | 0.47% | - |
| Aug 12, 2026 | 233.45 | 235.35 | 232.20 | 232.40 | 230.92 | -1.34% | - |
| Aug 11, 2026 | 237.05 | 237.25 | 234.70 | 235.55 | 234.05 | -0.13% | - |
| Aug 10, 2026 | 235.25 | 235.85 | 232.55 | 235.85 | 234.34 | 0.15% | - |
| Aug 7, 2026 | 237.60 | 238.05 | 235.20 | 235.50 | 234.00 | 0.04% | - |
| Aug 6, 2026 | 232.95 | 235.40 | 232.95 | 235.40 | 233.90 | 1.75% | - |
| Aug 5, 2026 | 234.15 | 236.90 | 231.35 | 231.35 | 229.87 | -0.64% | - |
| Aug 4, 2026 | 234.30 | 234.30 | 230.75 | 232.85 | 231.36 | -0.98% | - |
| Aug 3, 2026 | 231.05 | 236.20 | 231.05 | 235.15 | 233.65 | 2.62% | - |
| Jul 31, 2026 | 228.60 | 229.15 | 226.00 | 229.15 | 227.69 | 1.71% | 1 |
| Jul 30, 2026 | 235.45 | 239.70 | 225.30 | 225.30 | 223.86 | -7.98% | 92 |
| Jul 29, 2026 | 235.60 | 244.85 | 229.15 | 244.85 | 243.29 | 4.28% | 51 |
| Jul 28, 2026 | 224.15 | 234.80 | 224.15 | 234.80 | 233.30 | 4.22% | - |
| Jul 27, 2026 | 221.45 | 225.30 | 220.90 | 225.30 | 223.86 | 2.88% | - |
| Jul 24, 2026 | 213.85 | 219.00 | 213.40 | 219.00 | 217.60 | 3.35% | - |
| Jul 23, 2026 | 212.55 | 214.00 | 211.90 | 211.90 | 210.55 | -0.63% | - |
| Jul 22, 2026 | 215.20 | 217.75 | 213.25 | 213.25 | 211.89 | -2.96% | - |
| Jul 21, 2026 | 224.30 | 224.30 | 219.75 | 219.75 | 218.35 | -1.32% | - |
| Jul 20, 2026 | 224.35 | 224.35 | 222.10 | 222.70 | 221.28 | 0.11% | - |
| Jul 17, 2026 | 226.30 | 226.60 | 222.45 | 222.45 | 221.03 | 0.02% | - |
| Jul 16, 2026 | 217.75 | 222.40 | 215.50 | 222.40 | 220.98 | 2.18% | 41 |
| Jul 15, 2026 | 215.55 | 217.65 | 215.40 | 217.65 | 216.26 | 1.26% | - |
| Jul 14, 2026 | 221.15 | 221.15 | 213.55 | 214.95 | 213.58 | -1.17% | 15 |
| Jul 13, 2026 | 215.30 | 217.50 | 213.45 | 217.50 | 216.11 | 2.91% | - |
| Jul 10, 2026 | 208.75 | 212.10 | 208.75 | 211.35 | 210.00 | 1.25% | 3 |
| Jul 9, 2026 | 211.55 | 212.10 | 207.90 | 208.75 | 207.42 | -1.65% | - |