Automatic Data Processing, Inc. (BIT:1ADP)
Italy
· Delayed Price · Currency is EUR 224.85
+0.45 (0.20%)
At close: Dec 5, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 225.20 | 225.20 | 225.20 | 224.85 | 224.85 | 0.20% | 3 |
| Dec 4, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | 1.17% | - |
| Dec 3, 2025 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | 0.70% | - |
| Dec 2, 2025 | 220.25 | 220.25 | 220.25 | 220.25 | 220.25 | -0.41% | - |
| Dec 1, 2025 | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | 0.52% | - |
| Nov 28, 2025 | 221.90 | 221.90 | 221.90 | 220.00 | 220.00 | 0.23% | 3 |
| Nov 27, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | -0.14% | - |
| Nov 26, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -0.09% | - |
| Nov 25, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.01% | - |
| Nov 24, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -0.66% | - |
| Nov 21, 2025 | 219.25 | 219.25 | 219.25 | 219.25 | 219.25 | 1.81% | - |
| Nov 20, 2025 | 215.35 | 215.35 | 215.35 | 215.35 | 215.35 | -0.14% | - |
| Nov 19, 2025 | 217.85 | 217.85 | 217.85 | 215.65 | 215.65 | 0.33% | 5 |
| Nov 18, 2025 | 214.95 | 214.95 | 214.95 | 214.95 | 214.95 | -1.29% | - |
| Nov 17, 2025 | 217.75 | 217.75 | 217.75 | 217.75 | 217.75 | 0.16% | - |
| Nov 14, 2025 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | -0.21% | - |
| Nov 13, 2025 | 217.85 | 217.85 | 217.85 | 217.85 | 217.85 | -0.62% | - |
| Nov 12, 2025 | 221.45 | 221.45 | 221.45 | 219.20 | 219.20 | -0.23% | 5 |
| Nov 11, 2025 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 0.85% | - |
| Nov 10, 2025 | 218.95 | 220.00 | 218.95 | 217.85 | 217.85 | -0.59% | 24 |
| Nov 7, 2025 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | 0.16% | - |
| Nov 6, 2025 | 220.90 | 220.90 | 220.90 | 218.80 | 218.80 | -1.86% | 3 |
| Nov 5, 2025 | 222.95 | 222.95 | 222.95 | 222.95 | 222.95 | -1.11% | - |
| Nov 4, 2025 | 227.40 | 227.40 | 227.40 | 225.45 | 225.45 | 1.28% | 3 |
| Nov 3, 2025 | 225.20 | 227.45 | 225.20 | 222.60 | 222.60 | -1.85% | 28 |
| Oct 31, 2025 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | -0.04% | - |
| Oct 30, 2025 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | 0.60% | - |
| Oct 29, 2025 | 231.80 | 231.80 | 231.80 | 225.55 | 225.55 | -6.80% | 3 |
| Oct 28, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.21% | - |
| Oct 27, 2025 | 241.80 | 242.95 | 241.80 | 241.50 | 241.50 | -0.21% | 122 |
| Oct 24, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.25% | - |
| Oct 23, 2025 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | -1.56% | - |
| Oct 22, 2025 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | 1.17% | - |
| Oct 21, 2025 | 246.70 | 246.70 | 246.70 | 243.60 | 243.60 | 0.68% | 45 |
| Oct 20, 2025 | 240.95 | 242.60 | 240.95 | 241.95 | 241.95 | 0.04% | 15 |
| Oct 17, 2025 | 241.85 | 241.85 | 241.85 | 241.85 | 241.85 | 0.35% | - |
| Oct 16, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -1.73% | - |
| Oct 15, 2025 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | 0.29% | - |
| Oct 14, 2025 | 244.55 | 244.55 | 244.55 | 244.55 | 244.55 | -0.87% | - |
| Oct 13, 2025 | 246.35 | 246.35 | 246.35 | 246.70 | 246.70 | -0.12% | 2 |
| Oct 10, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -1.06% | - |
| Oct 9, 2025 | 249.65 | 249.65 | 249.65 | 249.65 | 249.65 | -0.16% | - |
| Oct 8, 2025 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | -0.24% | - |
| Oct 7, 2025 | 250.65 | 250.65 | 250.65 | 250.65 | 250.65 | 1.56% | - |
| Oct 6, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -0.24% | - |
| Oct 3, 2025 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 0.81% | - |
| Oct 2, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -1.25% | - |
| Oct 1, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 0.38% | - |
| Sep 30, 2025 | 247.55 | 247.55 | 247.55 | 247.55 | 247.55 | -0.86% | - |
| Sep 29, 2025 | 249.75 | 249.75 | 249.75 | 249.70 | 249.70 | 0.34% | 4 |
| Sep 26, 2025 | 248.85 | 248.85 | 248.85 | 248.85 | 248.85 | 0.57% | - |
| Sep 25, 2025 | 247.45 | 247.45 | 247.45 | 247.45 | 247.45 | -0.24% | - |
| Sep 24, 2025 | 248.05 | 248.05 | 248.05 | 248.05 | 248.05 | 1.37% | - |
| Sep 23, 2025 | 247.30 | 247.30 | 247.30 | 244.70 | 244.70 | -1.13% | 5 |
| Sep 22, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -0.38% | - |
| Sep 19, 2025 | 248.45 | 248.45 | 248.45 | 248.45 | 248.45 | 0.47% | - |
| Sep 18, 2025 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | 1.73% | - |
| Sep 17, 2025 | 246.50 | 246.50 | 246.50 | 243.10 | 243.10 | 0.41% | 1 |
| Sep 16, 2025 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | -2.52% | - |
| Sep 15, 2025 | 248.35 | 248.35 | 248.35 | 248.35 | 248.35 | -1.02% | - |
| Sep 12, 2025 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | 0.16% | - |
| Sep 11, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | - | - |
| Sep 10, 2025 | 256.00 | 256.00 | 256.00 | 250.50 | 249.19 | -1.05% | 1 |
| Sep 9, 2025 | 251.82 | 251.82 | 251.82 | 253.15 | 251.82 | -0.12% | - |
| Sep 8, 2025 | 252.12 | 252.12 | 252.12 | 253.45 | 252.12 | -0.16% | - |
| Sep 5, 2025 | 252.52 | 252.52 | 252.52 | 253.85 | 252.52 | -1.65% | - |
| Sep 4, 2025 | 256.75 | 256.75 | 256.75 | 258.10 | 256.75 | 0.78% | - |
| Sep 3, 2025 | 254.76 | 254.76 | 254.76 | 256.10 | 254.76 | -0.64% | - |
| Sep 2, 2025 | 256.40 | 256.40 | 256.40 | 257.75 | 256.40 | -0.73% | - |
| Sep 1, 2025 | 258.29 | 258.29 | 258.29 | 259.65 | 258.29 | - | - |
| Aug 29, 2025 | 258.29 | 258.29 | 258.29 | 259.65 | 258.29 | 0.02% | - |
| Aug 28, 2025 | 258.24 | 258.24 | 258.24 | 259.60 | 258.24 | -0.82% | - |
| Aug 27, 2025 | 260.38 | 260.38 | 260.38 | 261.75 | 260.38 | 0.89% | - |
| Aug 26, 2025 | 258.09 | 258.09 | 258.09 | 259.45 | 258.09 | -0.50% | - |
| Aug 25, 2025 | 259.38 | 259.38 | 259.38 | 260.75 | 259.38 | -0.72% | - |
| Aug 22, 2025 | 261.27 | 261.27 | 261.27 | 262.65 | 261.27 | -0.74% | - |
| Aug 21, 2025 | 263.21 | 263.21 | 263.21 | 264.60 | 263.21 | 0.82% | - |
| Aug 20, 2025 | 261.07 | 261.07 | 261.07 | 262.45 | 261.07 | 1.00% | - |
| Aug 19, 2025 | 258.49 | 258.49 | 258.49 | 259.85 | 258.49 | 0.50% | - |
| Aug 18, 2025 | 257.19 | 257.19 | 257.19 | 258.55 | 257.19 | -0.90% | - |
| Aug 14, 2025 | 259.53 | 259.53 | 259.53 | 260.90 | 259.53 | 1.58% | - |
| Aug 13, 2025 | 255.50 | 255.50 | 255.50 | 256.85 | 255.50 | -1.78% | - |
| Aug 12, 2025 | 260.13 | 260.13 | 260.13 | 261.50 | 260.13 | -0.30% | - |
| Aug 11, 2025 | 260.92 | 260.92 | 260.92 | 262.30 | 260.92 | 0.31% | - |
| Aug 8, 2025 | 260.13 | 260.13 | 260.13 | 261.50 | 260.13 | 0.40% | - |
| Aug 7, 2025 | 259.08 | 259.08 | 259.08 | 260.45 | 259.08 | 0.95% | - |
| Aug 6, 2025 | 260.00 | 260.00 | 260.00 | 258.00 | 256.65 | -1.51% | 77 |
| Aug 5, 2025 | 260.58 | 260.58 | 260.58 | 261.95 | 260.58 | 0.42% | - |
| Aug 4, 2025 | 259.48 | 259.48 | 259.48 | 260.85 | 259.48 | -1.92% | - |
| Aug 1, 2025 | 264.56 | 264.56 | 264.56 | 265.95 | 264.56 | -2.33% | - |
| Jul 31, 2025 | 270.87 | 270.87 | 270.87 | 272.30 | 270.87 | 1.99% | - |
| Jul 30, 2025 | 265.60 | 265.60 | 265.60 | 267.00 | 265.60 | 0.15% | - |
| Jul 29, 2025 | 265.20 | 265.20 | 265.20 | 266.60 | 265.20 | 0.57% | - |
| Jul 28, 2025 | 263.71 | 263.71 | 263.71 | 265.10 | 263.71 | 1.05% | - |
| Jul 25, 2025 | 260.97 | 260.97 | 260.97 | 262.35 | 260.97 | 1.25% | - |
| Jul 24, 2025 | 257.74 | 257.74 | 257.74 | 259.10 | 257.74 | 0.33% | - |
| Jul 23, 2025 | 256.90 | 256.90 | 256.90 | 258.25 | 256.90 | 0.06% | - |
| Jul 22, 2025 | 256.75 | 256.75 | 256.75 | 258.10 | 256.75 | -0.35% | - |
| Jul 21, 2025 | 257.64 | 257.64 | 257.64 | 259.00 | 257.64 | -0.31% | - |
| Jul 18, 2025 | 258.44 | 258.44 | 258.44 | 259.80 | 258.44 | -0.02% | - |