Automatic Data Processing, Inc. (VIE:ADP)
Austria · Delayed Price · Currency is EUR 175.32
+0.88 (0.50%)
At close: Apr 2, 2026
VIE:ADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 181.96 | 183.66 | 181.52 | 181.80 | 181.80 | -0.22% | 2 |
| Mar 18, 2026 | 182.64 | 182.64 | 181.90 | 182.20 | 182.20 | 0.40% | - |
| Mar 13, 2026 | 179.58 | 181.84 | 179.58 | 181.48 | 181.48 | -1.13% | 22 |
| Mar 11, 2026 | 187.10 | 187.30 | 183.08 | 183.56 | 182.09 | -1.97% | - |
| Mar 10, 2026 | 191.50 | 192.66 | 184.66 | 187.24 | 185.74 | -2.60% | 7 |
| Mar 9, 2026 | 194.20 | 194.92 | 191.34 | 192.24 | 190.70 | -0.34% | - |
| Mar 6, 2026 | 191.96 | 193.42 | 191.82 | 192.90 | 191.35 | 1.64% | - |
| Mar 5, 2026 | 186.74 | 189.78 | 186.74 | 189.78 | 188.26 | 1.72% | - |
| Mar 4, 2026 | 186.22 | 187.02 | 186.08 | 186.58 | 185.08 | 0.19% | - |
| Mar 3, 2026 | 183.28 | 186.22 | 183.28 | 186.22 | 184.72 | 1.79% | - |
| Mar 2, 2026 | 181.12 | 182.96 | 181.12 | 182.94 | 181.47 | 1.04% | 92 |
| Feb 27, 2026 | 182.50 | 182.64 | 181.06 | 181.06 | 179.61 | -2.50% | - |
| Feb 26, 2026 | 181.30 | 185.70 | 181.30 | 185.70 | 184.21 | 4.51% | - |
| Feb 25, 2026 | 173.74 | 177.68 | 173.74 | 177.68 | 176.25 | 1.90% | - |
| Feb 24, 2026 | 175.24 | 175.40 | 174.18 | 174.36 | 172.96 | -0.81% | - |
| Feb 23, 2026 | 181.40 | 182.94 | 174.80 | 175.78 | 174.37 | -3.03% | 4 |
| Feb 20, 2026 | 184.76 | 184.76 | 181.28 | 181.28 | 179.82 | -0.56% | - |
| Feb 19, 2026 | 184.58 | 185.22 | 182.30 | 182.30 | 180.84 | -0.76% | - |
| Feb 18, 2026 | 180.78 | 183.70 | 180.52 | 183.70 | 182.22 | 2.33% | - |
| Feb 17, 2026 | 179.76 | 179.86 | 179.52 | 179.52 | 178.08 | -0.41% | - |
| Feb 16, 2026 | 180.42 | 180.68 | 179.54 | 180.26 | 178.81 | 0.99% | 6 |
| Feb 13, 2026 | 177.44 | 178.50 | 177.44 | 178.50 | 177.07 | 0.60% | - |
| Feb 12, 2026 | 182.76 | 182.76 | 177.44 | 177.44 | 176.01 | -4.20% | 4 |
| Feb 11, 2026 | 189.90 | 190.00 | 185.22 | 185.22 | 183.73 | -2.48% | - |
| Feb 10, 2026 | 190.40 | 190.96 | 189.00 | 189.94 | 188.41 | -0.11% | 3 |
| Feb 9, 2026 | 195.96 | 195.96 | 190.14 | 190.14 | 188.61 | -3.40% | 6 |
| Feb 6, 2026 | 198.70 | 200.15 | 196.84 | 196.84 | 195.26 | -1.04% | 3 |
| Feb 5, 2026 | 199.40 | 200.20 | 198.90 | 198.90 | 197.30 | -0.75% | - |
| Feb 4, 2026 | 199.90 | 202.70 | 198.22 | 200.40 | 198.79 | -0.57% | 46 |
| Feb 3, 2026 | 210.25 | 210.25 | 201.55 | 201.55 | 199.93 | -3.77% | - |
| Feb 2, 2026 | 207.10 | 210.10 | 207.10 | 209.45 | 207.77 | 1.40% | - |
| Jan 30, 2026 | 205.20 | 206.55 | 205.20 | 206.55 | 204.89 | -0.70% | - |
| Jan 29, 2026 | 209.75 | 211.10 | 208.00 | 208.00 | 206.33 | -2.07% | 8 |
| Jan 28, 2026 | 213.50 | 213.70 | 209.90 | 212.40 | 210.69 | -0.09% | - |
| Jan 27, 2026 | 218.45 | 218.45 | 212.60 | 212.60 | 210.89 | -2.07% | 10 |
| Jan 26, 2026 | 218.30 | 218.60 | 217.00 | 217.10 | 215.36 | -1.05% | 10 |
| Jan 23, 2026 | 221.15 | 221.15 | 219.40 | 219.40 | 217.64 | -0.45% | - |
| Jan 22, 2026 | 219.95 | 221.45 | 219.60 | 220.40 | 218.63 | 0.57% | 23 |
| Jan 21, 2026 | 217.20 | 219.15 | 217.20 | 219.15 | 217.39 | -0.23% | 5 |
| Jan 20, 2026 | 221.40 | 221.60 | 219.65 | 219.65 | 217.89 | -1.17% | - |