Automatic Data Processing, Inc. (VIE:ADP)
Austria · Delayed Price · Currency is EUR 247.15
+1.90 (0.77%)
At close: Aug 28, 2026
VIE:ADP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 244.90 | 247.15 | 243.25 | 247.15 | 247.15 | 0.77% | - |
| Aug 27, 2026 | 239.45 | 245.25 | 239.00 | 245.25 | 245.25 | 1.32% | - |
| Aug 26, 2026 | 242.00 | 242.05 | 240.25 | 242.05 | 242.05 | 0.04% | - |
| Aug 25, 2026 | 243.40 | 243.40 | 240.40 | 241.95 | 241.95 | -0.41% | - |
| Aug 24, 2026 | 241.45 | 242.95 | 240.30 | 242.95 | 242.95 | 0.70% | 9 |
| Aug 21, 2026 | 238.70 | 241.25 | 238.70 | 241.25 | 241.25 | 0.50% | - |
| Aug 20, 2026 | 238.35 | 240.05 | 236.70 | 240.05 | 240.05 | 0.57% | - |
| Aug 19, 2026 | 231.50 | 238.70 | 231.35 | 238.70 | 238.70 | 1.62% | - |
| Aug 18, 2026 | 229.65 | 234.90 | 229.30 | 234.90 | 234.90 | 2.00% | - |
| Aug 17, 2026 | 235.75 | 235.75 | 230.30 | 230.30 | 230.30 | -2.48% | 71 |
| Aug 14, 2026 | 238.85 | 239.25 | 236.15 | 236.15 | 236.15 | 1.13% | - |
| Aug 13, 2026 | 233.35 | 234.65 | 233.25 | 233.50 | 233.50 | 0.47% | - |
| Aug 12, 2026 | 233.45 | 235.35 | 232.20 | 232.40 | 232.40 | -1.34% | - |
| Aug 11, 2026 | 237.05 | 237.25 | 234.70 | 235.55 | 235.55 | -0.13% | - |
| Aug 10, 2026 | 235.25 | 235.85 | 232.55 | 235.85 | 235.85 | 0.15% | - |
| Aug 7, 2026 | 237.60 | 238.05 | 235.20 | 235.50 | 235.50 | 0.04% | - |
| Aug 6, 2026 | 232.95 | 235.40 | 232.95 | 235.40 | 235.40 | 1.75% | - |
| Aug 5, 2026 | 234.15 | 236.90 | 231.35 | 231.35 | 231.35 | -0.64% | - |
| Aug 4, 2026 | 234.30 | 234.30 | 230.75 | 232.85 | 232.85 | -0.98% | - |
| Aug 3, 2026 | 231.05 | 236.20 | 231.05 | 235.15 | 235.15 | 2.62% | - |
| Jul 31, 2026 | 228.60 | 229.15 | 226.00 | 229.15 | 229.15 | 1.71% | 1 |
| Jul 30, 2026 | 235.45 | 239.70 | 225.30 | 225.30 | 225.30 | -7.98% | 92 |
| Jul 29, 2026 | 235.60 | 244.85 | 229.15 | 244.85 | 244.85 | 4.28% | 51 |
| Jul 28, 2026 | 224.15 | 234.80 | 224.15 | 234.80 | 234.80 | 4.22% | - |
| Jul 27, 2026 | 221.45 | 225.30 | 220.90 | 225.30 | 225.30 | 2.88% | - |
| Jul 24, 2026 | 213.85 | 219.00 | 213.40 | 219.00 | 219.00 | 3.35% | - |
| Jul 23, 2026 | 212.55 | 214.00 | 211.90 | 211.90 | 211.90 | -0.63% | - |
| Jul 22, 2026 | 215.20 | 217.75 | 213.25 | 213.25 | 213.25 | -2.96% | - |
| Jul 21, 2026 | 224.30 | 224.30 | 219.75 | 219.75 | 219.75 | -1.32% | - |
| Jul 20, 2026 | 224.35 | 224.35 | 222.10 | 222.70 | 222.70 | 0.11% | - |
| Jul 17, 2026 | 226.30 | 226.60 | 222.45 | 222.45 | 222.45 | 0.02% | - |
| Jul 16, 2026 | 217.75 | 222.40 | 215.50 | 222.40 | 222.40 | 2.18% | 41 |
| Jul 15, 2026 | 215.55 | 217.65 | 215.40 | 217.65 | 217.65 | 1.26% | - |
| Jul 14, 2026 | 221.15 | 221.15 | 213.55 | 214.95 | 214.95 | -1.17% | 15 |
| Jul 13, 2026 | 215.30 | 217.50 | 213.45 | 217.50 | 217.50 | 2.91% | - |
| Jul 10, 2026 | 208.75 | 212.10 | 208.75 | 211.35 | 211.35 | 1.25% | 3 |
| Jul 9, 2026 | 211.55 | 212.10 | 207.90 | 208.75 | 208.75 | -1.65% | - |
| Jul 8, 2026 | 216.35 | 216.35 | 212.25 | 212.25 | 212.25 | -1.90% | - |
| Jul 7, 2026 | 210.55 | 216.35 | 209.85 | 216.35 | 216.35 | 2.93% | 32 |
| Jul 6, 2026 | 211.80 | 212.30 | 210.20 | 210.20 | 210.20 | -1.75% | - |
| Jul 3, 2026 | 212.50 | 215.25 | 212.50 | 213.95 | 213.95 | 1.42% | 10 |
| Jul 2, 2026 | 206.30 | 210.95 | 206.15 | 210.95 | 210.95 | 2.06% | - |
| Jul 1, 2026 | 195.88 | 206.70 | 195.88 | 206.70 | 206.70 | 5.87% | - |
| Jun 30, 2026 | 198.58 | 199.00 | 195.24 | 195.24 | 195.24 | -0.69% | - |
| Jun 29, 2026 | 198.06 | 198.18 | 196.60 | 196.60 | 196.60 | 0.76% | - |
| 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% | - |