Archer-Daniels-Midland Company (BIT:1ADM)
Italy · Delayed Price · Currency is EUR 50.15
+0.16 (0.33%)
At close: Aug 11, 2025, 5:30 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 50.20 | 51.02 | 50.20 | 51.02 | - | 1.73% | 555 |
| Aug 11, 2025 | 49.91 | 50.15 | 49.91 | 50.15 | - | 0.33% | 30 |
| Aug 8, 2025 | 49.91 | 49.99 | 49.91 | 49.99 | - | 2.15% | 31 |
| Aug 7, 2025 | 48.55 | 49.28 | 48.55 | 48.94 | - | 2.75% | 620 |
| Aug 6, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | - | - | - |
| Aug 5, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | - | - | - |
| Aug 4, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | - | - | - |
| Aug 1, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | - | - | - |
| Jul 31, 2025 | 47.53 | 47.79 | 47.53 | 47.63 | - | 1.25% | 200 |
| Jul 30, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | - | - | - |
| Jul 29, 2025 | 47.52 | 47.52 | 47.04 | 47.04 | - | 0.81% | 85 |
| Jul 28, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | - | - | - |
| Jul 25, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | - | - | - |
| Jul 24, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | - | - | - |
| Jul 23, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | - | - | - |
| Jul 22, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | - | - | - |
| Jul 21, 2025 | 46.34 | 46.66 | 46.34 | 46.66 | - | 0.33% | 45 |
| Jul 18, 2025 | 46.11 | 46.50 | 45.80 | 46.50 | - | 2.67% | 112 |
| Jul 17, 2025 | 45.70 | 45.70 | 45.29 | 45.29 | - | -2.64% | 216 |
| Jul 16, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | - | - | - |
| Jul 15, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | - | - | - |
| Jul 14, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | - | - | - |
| Jul 11, 2025 | 46.62 | 46.62 | 46.52 | 46.52 | - | -0.63% | 204 |
| Jul 10, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | - | - | - |
| Jul 9, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | - | - | - |
| Jul 8, 2025 | 46.36 | 47.27 | 46.36 | 46.82 | - | 0.21% | 98 |
| Jul 7, 2025 | 46.79 | 47.23 | 46.72 | 46.72 | - | -0.62% | 1,275 |
| Jul 4, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | - | - | - |
| Jul 3, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | - | - | - |
| Jul 2, 2025 | 46.51 | 47.95 | 46.47 | 47.01 | - | 2.58% | 200 |
| Jul 1, 2025 | 45.55 | 45.94 | 45.55 | 45.83 | - | 1.69% | 20 |
| Jun 30, 2025 | 44.92 | 45.07 | 44.92 | 45.07 | - | 1.20% | 14 |
| Jun 27, 2025 | 44.91 | 44.91 | 44.53 | 44.53 | - | -1.19% | 10 |
| Jun 26, 2025 | 44.89 | 45.07 | 44.89 | 45.07 | - | -1.29% | 112 |
| Jun 25, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | - | - | - |
| Jun 24, 2025 | 45.33 | 45.66 | 45.33 | 45.66 | - | -1.51% | 51 |
| Jun 23, 2025 | 46.42 | 46.42 | 46.36 | 46.36 | - | -0.86% | 67 |
| Jun 20, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | - | - | - |
| Jun 19, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | - | - | - |
| Jun 18, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | - | - | - |
| Jun 17, 2025 | 46.85 | 46.85 | 46.76 | 46.76 | - | 2.03% | 49 |
| Jun 16, 2025 | 45.00 | 45.83 | 45.00 | 45.83 | - | 8.27% | 50 |
| Jun 13, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | - | - | - |
| Jun 12, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | - | - | - |
| Jun 11, 2025 | 42.81 | 42.81 | 42.33 | 42.33 | - | 1.66% | 529 |
| Jun 10, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | - | - | - |
| Jun 9, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | - | - | - |
| Jun 6, 2025 | 40.79 | 41.64 | 40.79 | 41.64 | - | 0.66% | 100 |
| Jun 5, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | - | - | - |
| Jun 4, 2025 | 41.33 | 41.36 | 41.00 | 41.36 | - | -1.56% | 170 |