Automatic Data Processing, Inc. (VIE:ADP)
Austria
· Delayed Price · Currency is EUR 224.45
+2.45 (1.10%)
At close: Dec 4, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 222.80 | 224.45 | 222.80 | 224.45 | 224.45 | 1.10% | - |
| Dec 3, 2025 | 221.25 | 222.00 | 220.50 | 222.00 | 222.00 | 0.59% | - |
| Dec 2, 2025 | 220.05 | 220.80 | 220.05 | 220.70 | 220.70 | -0.29% | - |
| Dec 1, 2025 | 219.55 | 221.35 | 218.05 | 221.35 | 221.35 | 0.25% | - |
| Nov 28, 2025 | 220.75 | 221.60 | 220.05 | 220.80 | 220.80 | 0.80% | - |
| Nov 27, 2025 | 219.60 | 220.45 | 218.70 | 219.05 | 219.05 | -0.25% | 4 |
| Nov 26, 2025 | 222.40 | 222.40 | 219.60 | 219.60 | 219.60 | -0.43% | - |
| Nov 25, 2025 | 216.90 | 220.55 | 216.55 | 220.55 | 220.55 | 0.80% | - |
| Nov 24, 2025 | 220.50 | 220.50 | 218.80 | 218.80 | 218.80 | 0.02% | - |
| Nov 21, 2025 | 215.80 | 218.75 | 215.65 | 218.75 | 218.75 | 1.63% | - |
| Nov 20, 2025 | 217.10 | 217.65 | 215.25 | 215.25 | 215.25 | 0.02% | - |
| Nov 19, 2025 | 216.25 | 216.50 | 215.20 | 215.20 | 215.20 | -0.02% | - |
| Nov 18, 2025 | 215.40 | 216.15 | 215.25 | 215.25 | 215.25 | -1.08% | - |
| Nov 17, 2025 | 220.20 | 220.20 | 217.60 | 217.60 | 217.60 | - | 2 |
| Nov 14, 2025 | 219.15 | 219.60 | 217.60 | 217.60 | 217.60 | -0.23% | - |
| Nov 13, 2025 | 219.75 | 219.85 | 217.35 | 218.10 | 218.10 | -0.89% | - |
| Nov 12, 2025 | 220.90 | 221.25 | 220.00 | 220.05 | 220.05 | 0.07% | 2 |
| Nov 11, 2025 | 219.70 | 219.90 | 219.30 | 219.90 | 219.90 | 0.78% | - |
| Nov 10, 2025 | 220.40 | 221.05 | 218.20 | 218.20 | 218.20 | -0.46% | - |
| Nov 7, 2025 | 219.25 | 219.25 | 218.00 | 219.20 | 219.20 | 0.55% | 3 |
| Nov 6, 2025 | 225.20 | 225.35 | 218.00 | 218.00 | 218.00 | -2.53% | - |
| Nov 5, 2025 | 226.40 | 226.40 | 223.65 | 223.65 | 223.65 | -1.17% | - |
| Nov 4, 2025 | 221.30 | 226.80 | 221.30 | 226.30 | 226.30 | 1.80% | - |
| Nov 3, 2025 | 225.90 | 226.95 | 222.30 | 222.30 | 222.30 | -1.90% | - |
| Oct 31, 2025 | 229.35 | 229.35 | 225.00 | 226.60 | 226.60 | -0.22% | - |
| Oct 30, 2025 | 226.25 | 227.90 | 226.20 | 227.10 | 227.10 | 0.38% | - |
| Oct 29, 2025 | 240.15 | 240.15 | 226.25 | 226.25 | 226.25 | -6.33% | 41 |
| Oct 28, 2025 | 240.95 | 242.25 | 240.60 | 241.55 | 241.55 | 0.15% | - |
| Oct 27, 2025 | 243.10 | 243.30 | 241.20 | 241.20 | 241.20 | -0.47% | - |
| Oct 24, 2025 | 243.10 | 243.15 | 242.35 | 242.35 | 242.35 | -0.06% | - |
| Oct 23, 2025 | 245.20 | 245.30 | 242.50 | 242.50 | 242.50 | -1.78% | - |
| Oct 22, 2025 | 244.80 | 246.90 | 244.80 | 246.90 | 246.90 | 1.08% | - |
| Oct 21, 2025 | 243.50 | 244.25 | 243.50 | 244.25 | 244.25 | 0.80% | - |
| Oct 20, 2025 | 242.30 | 242.30 | 241.70 | 242.30 | 242.30 | 0.33% | - |
| Oct 17, 2025 | 240.50 | 241.50 | 240.10 | 241.50 | 241.50 | 0.02% | - |
| Oct 16, 2025 | 243.75 | 244.40 | 241.45 | 241.45 | 241.45 | -1.71% | - |
| Oct 15, 2025 | 248.70 | 248.70 | 245.65 | 245.65 | 245.65 | 0.10% | 1 |
| Oct 14, 2025 | 246.60 | 246.60 | 245.40 | 245.40 | 245.40 | -0.75% | - |
| Oct 13, 2025 | 247.15 | 248.35 | 246.90 | 247.25 | 247.25 | 0.18% | - |
| Oct 10, 2025 | 247.40 | 248.25 | 246.80 | 246.80 | 246.80 | -1.14% | - |
| Oct 9, 2025 | 250.30 | 250.45 | 249.65 | 249.65 | 249.65 | -0.32% | - |
| Oct 8, 2025 | 252.60 | 252.70 | 250.45 | 250.45 | 250.45 | -0.28% | - |
| Oct 7, 2025 | 248.40 | 251.15 | 248.40 | 251.15 | 251.15 | 1.54% | - |
| Oct 6, 2025 | 250.35 | 255.20 | 247.35 | 247.35 | 247.35 | 0.02% | 41 |
| Oct 3, 2025 | 247.55 | 247.85 | 246.35 | 247.30 | 247.30 | 0.77% | - |
| Oct 2, 2025 | 248.45 | 248.45 | 245.40 | 245.40 | 245.40 | -1.29% | - |
| Oct 1, 2025 | 248.05 | 249.25 | 248.05 | 248.60 | 248.60 | 0.36% | - |
| Sep 30, 2025 | 249.05 | 249.05 | 246.65 | 247.70 | 247.70 | -0.62% | - |
| Sep 29, 2025 | 249.20 | 249.75 | 248.70 | 249.25 | 249.25 | 0.14% | - |
| Sep 26, 2025 | 247.60 | 248.90 | 247.15 | 248.90 | 248.90 | 0.55% | - |
| Sep 25, 2025 | 247.95 | 249.35 | 247.55 | 247.55 | 247.55 | 0.04% | - |
| Sep 24, 2025 | 245.00 | 247.45 | 245.00 | 247.45 | 247.45 | 1.00% | - |
| Sep 23, 2025 | 249.10 | 249.10 | 245.00 | 245.00 | 245.00 | -1.13% | - |
| Sep 22, 2025 | 248.60 | 248.60 | 245.25 | 247.80 | 247.80 | -0.12% | - |
| Sep 19, 2025 | 247.20 | 248.25 | 247.20 | 248.10 | 248.10 | 0.18% | - |
| Sep 18, 2025 | 245.65 | 247.65 | 244.55 | 247.65 | 247.65 | 1.73% | - |
| Sep 17, 2025 | 243.75 | 244.40 | 243.35 | 243.45 | 243.45 | 0.70% | - |
| Sep 16, 2025 | 247.00 | 247.00 | 241.75 | 241.75 | 241.75 | -2.44% | - |
| Sep 15, 2025 | 251.60 | 251.60 | 247.80 | 247.80 | 247.80 | -1.08% | 1 |
| Sep 12, 2025 | 252.30 | 252.95 | 250.50 | 250.50 | 250.50 | 0.04% | - |
| Sep 10, 2025 | 254.70 | 255.10 | 250.40 | 250.40 | 249.09 | -1.11% | - |
| Sep 9, 2025 | 253.90 | 254.05 | 253.20 | 253.20 | 251.87 | -0.06% | - |
| Sep 8, 2025 | 252.65 | 253.35 | 251.20 | 253.35 | 252.02 | -0.12% | - |
| Sep 5, 2025 | 258.35 | 258.35 | 253.65 | 253.65 | 252.32 | -1.76% | - |
| Sep 4, 2025 | 253.65 | 258.20 | 253.55 | 258.20 | 256.85 | 0.74% | - |
| Sep 3, 2025 | 258.00 | 258.10 | 253.05 | 256.30 | 254.96 | -0.45% | - |
| Sep 2, 2025 | 260.25 | 260.25 | 257.45 | 257.45 | 256.10 | -0.92% | - |
| Sep 1, 2025 | 259.30 | 259.85 | 259.20 | 259.85 | 258.49 | 0.04% | - |
| Aug 29, 2025 | 260.45 | 260.75 | 259.75 | 259.75 | 258.39 | 0.10% | - |
| Aug 28, 2025 | 260.45 | 260.50 | 259.50 | 259.50 | 258.14 | -0.86% | - |
| Aug 27, 2025 | 261.30 | 262.00 | 261.30 | 261.75 | 260.38 | 0.85% | - |
| Aug 26, 2025 | 261.20 | 261.35 | 259.55 | 259.55 | 258.19 | -0.36% | - |
| Aug 25, 2025 | 262.95 | 263.55 | 260.50 | 260.50 | 259.14 | -0.91% | - |
| Aug 22, 2025 | 262.75 | 264.45 | 262.40 | 262.90 | 261.52 | 0.04% | - |
| Aug 21, 2025 | 265.80 | 265.80 | 262.80 | 262.80 | 261.42 | -0.28% | - |
| Aug 20, 2025 | 262.35 | 263.55 | 262.25 | 263.55 | 262.17 | 0.98% | - |
| Aug 19, 2025 | 259.20 | 261.00 | 258.95 | 261.00 | 259.63 | 0.87% | - |
| Aug 18, 2025 | 259.20 | 259.20 | 258.15 | 258.75 | 257.39 | 0.76% | 1 |
| Aug 15, 2025 | 258.75 | 258.75 | 256.80 | 256.80 | 255.46 | -1.44% | - |
| Aug 14, 2025 | 259.40 | 261.80 | 259.40 | 260.55 | 259.19 | 1.40% | - |
| Aug 13, 2025 | 257.00 | 257.00 | 256.80 | 256.95 | 255.60 | -1.15% | - |
| Aug 12, 2025 | 261.65 | 261.65 | 259.95 | 259.95 | 258.59 | -0.69% | - |
| Aug 11, 2025 | 262.85 | 263.15 | 261.75 | 261.75 | 260.38 | 0.44% | - |
| Aug 8, 2025 | 258.65 | 261.80 | 258.65 | 260.60 | 259.24 | -0.19% | - |
| Aug 7, 2025 | 258.80 | 261.10 | 258.80 | 261.10 | 259.73 | 0.85% | 19 |
| Aug 6, 2025 | 261.80 | 261.80 | 258.35 | 258.90 | 257.54 | -1.11% | - |
| Aug 5, 2025 | 262.30 | 263.20 | 261.80 | 261.80 | 260.43 | 0.06% | - |
| Aug 4, 2025 | 260.15 | 262.15 | 260.15 | 261.65 | 260.28 | -0.66% | - |
| Aug 1, 2025 | 271.00 | 271.00 | 263.40 | 263.40 | 262.02 | -3.73% | - |
| Jul 31, 2025 | 268.90 | 273.60 | 268.45 | 273.60 | 272.17 | -0.24% | - |
| Jul 30, 2025 | 267.25 | 274.25 | 263.80 | 274.25 | 272.81 | 2.47% | - |
| Jul 29, 2025 | 266.00 | 267.65 | 265.85 | 267.65 | 266.25 | 1.00% | - |
| Jul 28, 2025 | 264.15 | 265.55 | 264.15 | 265.00 | 263.61 | 1.13% | - |
| Jul 25, 2025 | 260.80 | 262.20 | 260.80 | 262.05 | 260.68 | 0.67% | - |
| Jul 24, 2025 | 258.85 | 260.30 | 258.75 | 260.30 | 258.94 | 0.83% | - |
| Jul 23, 2025 | 258.55 | 258.95 | 258.00 | 258.15 | 256.80 | 0.02% | - |
| Jul 22, 2025 | 257.35 | 258.10 | 256.55 | 258.10 | 256.75 | -0.04% | - |
| Jul 21, 2025 | 259.90 | 259.90 | 258.20 | 258.20 | 256.85 | -0.29% | - |
| Jul 18, 2025 | 260.15 | 260.25 | 258.95 | 258.95 | 257.59 | -0.69% | - |
| Jul 17, 2025 | 260.70 | 260.75 | 259.30 | 260.75 | 259.38 | 1.68% | - |