Automatic Data Processing, Inc. (VIE:ADP)
Austria
· Delayed Price · Currency is EUR 191.34
-1.56 (-0.81%)
Last updated: Mar 9, 2026, 3:30 PM CET
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 191.96 | 193.42 | 191.82 | 192.90 | 192.90 | 1.64% | - |
| Mar 5, 2026 | 186.74 | 189.78 | 186.74 | 189.78 | 189.78 | 1.72% | - |
| Mar 4, 2026 | 186.22 | 187.02 | 186.08 | 186.58 | 186.58 | 0.19% | - |
| Mar 3, 2026 | 183.28 | 186.22 | 183.28 | 186.22 | 186.22 | 1.79% | - |
| Mar 2, 2026 | 181.12 | 182.96 | 181.12 | 182.94 | 182.94 | 1.04% | 92 |
| Feb 27, 2026 | 182.50 | 182.64 | 181.06 | 181.06 | 181.06 | -2.50% | - |
| Feb 26, 2026 | 181.30 | 185.70 | 181.30 | 185.70 | 185.70 | 4.51% | - |
| Feb 25, 2026 | 173.74 | 177.68 | 173.74 | 177.68 | 177.68 | 1.90% | - |
| Feb 24, 2026 | 175.24 | 175.40 | 174.18 | 174.36 | 174.36 | -0.81% | - |
| Feb 23, 2026 | 181.40 | 182.94 | 174.80 | 175.78 | 175.78 | -3.03% | 4 |
| Feb 20, 2026 | 184.76 | 184.76 | 181.28 | 181.28 | 181.28 | -0.56% | - |
| Feb 19, 2026 | 184.58 | 185.22 | 182.30 | 182.30 | 182.30 | -0.76% | - |
| Feb 18, 2026 | 180.78 | 183.70 | 180.52 | 183.70 | 183.70 | 2.33% | - |
| Feb 17, 2026 | 179.76 | 179.86 | 179.52 | 179.52 | 179.52 | -0.41% | - |
| Feb 16, 2026 | 180.42 | 180.68 | 179.54 | 180.26 | 180.26 | 0.99% | 6 |
| Feb 13, 2026 | 177.44 | 178.50 | 177.44 | 178.50 | 178.50 | 0.60% | - |
| Feb 12, 2026 | 182.76 | 182.76 | 177.44 | 177.44 | 177.44 | -4.20% | 4 |
| Feb 11, 2026 | 189.90 | 190.00 | 185.22 | 185.22 | 185.22 | -2.48% | - |
| Feb 10, 2026 | 190.40 | 190.96 | 189.00 | 189.94 | 189.94 | -0.11% | 3 |
| Feb 9, 2026 | 195.96 | 195.96 | 190.14 | 190.14 | 190.14 | -3.40% | 6 |
| Feb 6, 2026 | 198.70 | 200.15 | 196.84 | 196.84 | 196.84 | -1.04% | 3 |
| Feb 5, 2026 | 199.40 | 200.20 | 198.90 | 198.90 | 198.90 | -0.75% | - |
| Feb 4, 2026 | 199.90 | 202.70 | 198.22 | 200.40 | 200.40 | -0.57% | 46 |
| Feb 3, 2026 | 210.25 | 210.25 | 201.55 | 201.55 | 201.55 | -3.77% | - |
| Feb 2, 2026 | 207.10 | 210.10 | 207.10 | 209.45 | 209.45 | 1.40% | - |
| Jan 30, 2026 | 205.20 | 206.55 | 205.20 | 206.55 | 206.55 | -0.70% | - |
| Jan 29, 2026 | 209.75 | 211.10 | 208.00 | 208.00 | 208.00 | -2.07% | 8 |
| Jan 28, 2026 | 213.50 | 213.70 | 209.90 | 212.40 | 212.40 | -0.09% | - |
| Jan 27, 2026 | 218.45 | 218.45 | 212.60 | 212.60 | 212.60 | -2.07% | 10 |
| Jan 26, 2026 | 218.30 | 218.60 | 217.00 | 217.10 | 217.10 | -1.05% | 10 |
| Jan 23, 2026 | 221.15 | 221.15 | 219.40 | 219.40 | 219.40 | -0.45% | - |
| Jan 22, 2026 | 219.95 | 221.45 | 219.60 | 220.40 | 220.40 | 0.57% | 23 |
| Jan 21, 2026 | 217.20 | 219.15 | 217.20 | 219.15 | 219.15 | -0.23% | 5 |
| Jan 20, 2026 | 221.40 | 221.60 | 219.65 | 219.65 | 219.65 | -1.17% | - |
| Jan 19, 2026 | 222.20 | 222.65 | 221.90 | 222.25 | 222.25 | -0.69% | 1 |
| Jan 16, 2026 | 225.70 | 225.70 | 223.55 | 223.80 | 223.80 | -1.26% | 1 |
| Jan 15, 2026 | 225.70 | 226.65 | 224.00 | 226.65 | 226.65 | 2.07% | 9 |
| Jan 14, 2026 | 221.55 | 222.05 | 220.85 | 222.05 | 222.05 | -0.09% | - |
| Jan 13, 2026 | 225.20 | 225.20 | 222.25 | 222.25 | 222.25 | -1.48% | - |
| Jan 12, 2026 | 227.15 | 228.40 | 225.60 | 225.60 | 225.60 | -1.72% | 37 |
| Jan 9, 2026 | 228.65 | 229.55 | 228.30 | 229.55 | 229.55 | 0.88% | - |
| Jan 8, 2026 | 223.55 | 227.55 | 223.05 | 227.55 | 227.55 | 1.90% | - |
| Jan 7, 2026 | 223.50 | 224.65 | 223.30 | 223.30 | 223.30 | 1.27% | - |
| Jan 6, 2026 | 219.50 | 220.50 | 218.85 | 220.50 | 220.50 | 0.27% | - |
| Jan 5, 2026 | 216.95 | 219.90 | 215.95 | 219.90 | 219.90 | 1.92% | - |
| Jan 2, 2026 | 220.25 | 220.85 | 215.75 | 215.75 | 215.75 | -2.18% | - |
| Dec 30, 2025 | 220.45 | 220.60 | 220.45 | 220.55 | 220.55 | 0.18% | - |
| Dec 29, 2025 | 219.50 | 220.30 | 219.50 | 220.15 | 220.15 | 0.71% | - |
| Dec 23, 2025 | 220.55 | 221.20 | 218.60 | 218.60 | 218.60 | -1.44% | - |
| Dec 22, 2025 | 220.70 | 221.80 | 219.75 | 221.80 | 221.80 | -0.36% | 1 |
| Dec 19, 2025 | 223.55 | 223.80 | 220.75 | 222.60 | 222.60 | -1.15% | - |
| Dec 18, 2025 | 226.95 | 226.95 | 225.05 | 225.20 | 225.20 | -0.31% | - |
| Dec 17, 2025 | 224.45 | 225.90 | 223.30 | 225.90 | 225.90 | 1.94% | - |
| Dec 16, 2025 | 222.15 | 222.45 | 221.40 | 221.60 | 221.60 | -2.16% | - |
| Dec 15, 2025 | 228.15 | 228.15 | 226.50 | 226.50 | 226.50 | 0.11% | 2 |
| Dec 12, 2025 | 225.15 | 226.25 | 225.00 | 226.25 | 226.25 | 1.98% | - |
| Dec 10, 2025 | 222.15 | 222.15 | 221.50 | 221.85 | 220.40 | -0.47% | - |
| Dec 9, 2025 | 222.45 | 223.55 | 221.90 | 222.90 | 221.45 | 0.27% | - |
| Dec 8, 2025 | 224.80 | 225.70 | 222.30 | 222.30 | 220.85 | -1.31% | - |
| Dec 5, 2025 | 223.05 | 225.25 | 222.85 | 225.25 | 223.78 | 0.36% | - |
| Dec 4, 2025 | 222.80 | 224.45 | 222.80 | 224.45 | 222.99 | 1.10% | - |
| Dec 3, 2025 | 221.25 | 222.00 | 220.50 | 222.00 | 220.55 | 0.59% | - |
| Dec 2, 2025 | 220.05 | 220.80 | 220.05 | 220.70 | 219.26 | -0.29% | - |
| Dec 1, 2025 | 219.55 | 221.35 | 218.05 | 221.35 | 219.91 | 0.25% | - |
| Nov 28, 2025 | 220.75 | 221.60 | 220.05 | 220.80 | 219.36 | 0.80% | - |
| Nov 27, 2025 | 219.60 | 220.45 | 218.70 | 219.05 | 217.62 | -0.25% | 4 |
| Nov 26, 2025 | 222.40 | 222.40 | 219.60 | 219.60 | 218.17 | -0.43% | - |
| Nov 25, 2025 | 216.90 | 220.55 | 216.55 | 220.55 | 219.11 | 0.80% | - |
| Nov 24, 2025 | 220.50 | 220.50 | 218.80 | 218.80 | 217.37 | 0.02% | - |
| Nov 21, 2025 | 215.80 | 218.75 | 215.65 | 218.75 | 217.32 | 1.63% | - |
| Nov 20, 2025 | 217.10 | 217.65 | 215.25 | 215.25 | 213.85 | 0.02% | - |
| Nov 19, 2025 | 216.25 | 216.50 | 215.20 | 215.20 | 213.80 | -0.02% | - |
| Nov 18, 2025 | 215.40 | 216.15 | 215.25 | 215.25 | 213.85 | -1.08% | - |
| Nov 17, 2025 | 220.20 | 220.20 | 217.60 | 217.60 | 216.18 | - | 2 |
| Nov 14, 2025 | 219.15 | 219.60 | 217.60 | 217.60 | 216.18 | -0.23% | - |
| Nov 13, 2025 | 219.75 | 219.85 | 217.35 | 218.10 | 216.68 | -0.89% | - |
| Nov 12, 2025 | 220.90 | 221.25 | 220.00 | 220.05 | 218.62 | 0.07% | 2 |
| Nov 11, 2025 | 219.70 | 219.90 | 219.30 | 219.90 | 218.47 | 0.78% | - |
| Nov 10, 2025 | 220.40 | 221.05 | 218.20 | 218.20 | 216.78 | -0.46% | - |
| Nov 7, 2025 | 219.25 | 219.25 | 218.00 | 219.20 | 217.77 | 0.55% | 3 |
| Nov 6, 2025 | 225.20 | 225.35 | 218.00 | 218.00 | 216.58 | -2.53% | - |
| Nov 5, 2025 | 226.40 | 226.40 | 223.65 | 223.65 | 222.19 | -1.17% | - |
| Nov 4, 2025 | 221.30 | 226.80 | 221.30 | 226.30 | 224.82 | 1.80% | - |
| Nov 3, 2025 | 225.90 | 226.95 | 222.30 | 222.30 | 220.85 | -1.90% | - |
| Oct 31, 2025 | 229.35 | 229.35 | 225.00 | 226.60 | 225.12 | -0.22% | - |
| Oct 30, 2025 | 226.25 | 227.90 | 226.20 | 227.10 | 225.62 | 0.38% | - |
| Oct 29, 2025 | 240.15 | 240.15 | 226.25 | 226.25 | 224.77 | -6.33% | 41 |
| Oct 28, 2025 | 240.95 | 242.25 | 240.60 | 241.55 | 239.98 | 0.15% | - |
| Oct 27, 2025 | 243.10 | 243.30 | 241.20 | 241.20 | 239.63 | -0.47% | - |
| Oct 24, 2025 | 243.10 | 243.15 | 242.35 | 242.35 | 240.77 | -0.06% | - |
| Oct 23, 2025 | 245.20 | 245.30 | 242.50 | 242.50 | 240.92 | -1.78% | - |
| Oct 22, 2025 | 244.80 | 246.90 | 244.80 | 246.90 | 245.29 | 1.08% | - |
| Oct 21, 2025 | 243.50 | 244.25 | 243.50 | 244.25 | 242.66 | 0.80% | - |
| Oct 20, 2025 | 242.30 | 242.30 | 241.70 | 242.30 | 240.72 | 0.33% | - |
| Oct 17, 2025 | 240.50 | 241.50 | 240.10 | 241.50 | 239.93 | 0.02% | - |
| Oct 16, 2025 | 243.75 | 244.40 | 241.45 | 241.45 | 239.88 | -1.71% | - |
| Oct 15, 2025 | 248.70 | 248.70 | 245.65 | 245.65 | 244.05 | 0.10% | 1 |
| Oct 14, 2025 | 246.60 | 246.60 | 245.40 | 245.40 | 243.80 | -0.75% | - |
| Oct 13, 2025 | 247.15 | 248.35 | 246.90 | 247.25 | 245.64 | 0.18% | - |
| Oct 10, 2025 | 247.40 | 248.25 | 246.80 | 246.80 | 245.19 | -1.14% | - |