Archer-Daniels-Midland Company (BIT:1ADM)
Italy · Delayed Price · Currency is EUR 51.03
-0.03 (-0.06%)
At close: Dec 5, 2025
BIT:1ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.06% | - |
| Dec 4, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -2.26% | - |
| Dec 3, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.23% | - |
| Dec 2, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -0.36% | - |
| Dec 1, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -0.25% | - |
| Nov 28, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.71% | - |
| Nov 27, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -0.48% | - |
| Nov 26, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 1.99% | - |
| Nov 25, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.81% | - |
| Nov 24, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.74% | - |
| Nov 21, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 1.24% | - |
| Nov 20, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -2.48% | - |
| Nov 19, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 1.90% | - |
| Nov 18, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.37% | - |
| Nov 17, 2025 | 50.71 | 50.71 | 50.71 | 51.15 | 50.71 | 1.71% | - |
| Nov 14, 2025 | 49.86 | 49.86 | 49.86 | 50.29 | 49.86 | -0.47% | - |
| Nov 13, 2025 | 49.44 | 50.85 | 49.44 | 50.53 | 50.10 | 1.06% | 7,427 |
| Nov 12, 2025 | 49.57 | 49.57 | 49.57 | 50.00 | 49.57 | 1.96% | - |
| Nov 11, 2025 | 48.62 | 48.62 | 48.62 | 49.04 | 48.62 | 0.93% | - |
| Nov 10, 2025 | 48.17 | 48.17 | 48.17 | 48.59 | 48.17 | -0.42% | - |
| Nov 7, 2025 | 48.38 | 48.38 | 48.38 | 48.80 | 48.38 | -1.49% | - |
| Nov 6, 2025 | 48.25 | 49.60 | 48.25 | 49.54 | 49.11 | -0.35% | 7,780 |
| Nov 5, 2025 | 51.22 | 51.22 | 49.86 | 49.71 | 49.28 | -6.07% | 2,497 |
| Nov 4, 2025 | 51.21 | 53.00 | 48.27 | 52.92 | 52.47 | 0.99% | 7,764 |
| Nov 3, 2025 | 51.95 | 51.95 | 51.95 | 52.40 | 51.95 | -0.13% | - |
| Oct 31, 2025 | 52.32 | 52.52 | 52.25 | 52.47 | 52.02 | -0.70% | 10,370 |
| Oct 30, 2025 | 52.88 | 52.88 | 52.88 | 52.84 | 52.39 | 0.78% | 6 |
| Oct 29, 2025 | 52.63 | 52.63 | 52.50 | 52.43 | 51.98 | -1.41% | 44 |
| Oct 28, 2025 | 53.28 | 53.40 | 53.26 | 53.18 | 52.72 | -1.02% | 5,000 |
| Oct 27, 2025 | 55.88 | 56.69 | 53.57 | 53.73 | 53.27 | -2.02% | 15,180 |
| Oct 24, 2025 | 54.35 | 54.35 | 54.35 | 54.84 | 54.37 | 2.37% | 30 |
| Oct 23, 2025 | 53.11 | 53.11 | 53.11 | 53.57 | 53.11 | -0.63% | - |
| Oct 22, 2025 | 53.45 | 53.45 | 53.45 | 53.91 | 53.45 | 1.32% | - |
| Oct 21, 2025 | 52.75 | 52.75 | 52.75 | 53.21 | 52.75 | -1.81% | - |
| Oct 20, 2025 | 53.72 | 53.72 | 53.72 | 54.19 | 53.72 | 0.50% | - |
| Oct 17, 2025 | 53.50 | 53.50 | 53.50 | 53.92 | 53.46 | -1.53% | 50 |
| Oct 16, 2025 | 54.70 | 54.70 | 54.70 | 54.76 | 54.29 | 0.72% | 200 |
| Oct 15, 2025 | 54.77 | 54.87 | 53.94 | 54.37 | 53.90 | 6.25% | 268 |
| Oct 14, 2025 | 50.73 | 50.73 | 50.73 | 51.17 | 50.73 | -4.76% | - |
| Oct 13, 2025 | 53.27 | 53.27 | 53.27 | 53.73 | 53.27 | 1.74% | - |
| Oct 10, 2025 | 52.36 | 52.36 | 52.36 | 52.81 | 52.36 | -1.42% | - |
| Oct 9, 2025 | 53.29 | 53.50 | 53.29 | 53.57 | 53.11 | -1.85% | 320 |
| Oct 8, 2025 | 54.35 | 54.35 | 54.35 | 54.58 | 54.11 | 0.98% | 200 |
| Oct 7, 2025 | 53.84 | 54.35 | 53.75 | 54.05 | 53.59 | 0.78% | 414 |
| Oct 6, 2025 | 52.41 | 52.41 | 52.41 | 53.63 | 53.17 | 4.22% | 100 |
| Oct 3, 2025 | 51.02 | 51.02 | 51.02 | 51.46 | 51.02 | 1.70% | - |
| Oct 2, 2025 | 50.17 | 50.17 | 50.17 | 50.60 | 50.17 | 0.16% | - |
| Oct 1, 2025 | 50.09 | 50.09 | 50.09 | 50.52 | 50.09 | -1.37% | - |
| Sep 30, 2025 | 50.78 | 50.78 | 50.78 | 51.22 | 50.78 | -0.43% | - |
| Sep 29, 2025 | 51.00 | 51.00 | 51.00 | 51.44 | 51.00 | -0.85% | - |