Archer-Daniels-Midland Company (BIT:1ADM)
Italy · Delayed Price · Currency is EUR 53.95
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
BIT:1ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 0.81% | - |
| Sep 18, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -1.60% | - |
| Sep 17, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 1.74% | - |
| Sep 16, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | -0.33% | - |
| Sep 15, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -1.30% | - |
| Sep 12, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.27% | - |
| Sep 11, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 1.67% | - |
| Sep 10, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -3.20% | - |
| Sep 9, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 1.43% | - |
| Sep 8, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | -1.15% | - |
| Sep 5, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -0.38% | - |
| Sep 4, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.81% | - |
| Sep 3, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -0.58% | - |
| Sep 2, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.34% | - |
| Sep 1, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -0.17% | - |
| Aug 29, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.08% | - |
| Aug 28, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -0.61% | - |
| Aug 27, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -0.54% | - |
| Aug 26, 2025 | 54.79 | 54.79 | 54.71 | 53.95 | 53.95 | -1.17% | 2 |
| Aug 25, 2025 | 54.72 | 54.78 | 54.72 | 54.59 | 54.59 | 2.52% | 50 |
| Aug 22, 2025 | 52.47 | 52.47 | 52.47 | 53.25 | 53.25 | 0.59% | 200 |
| Aug 21, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 2.46% | - |
| Aug 20, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -0.25% | - |
| Aug 19, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.43% | - |
| Aug 18, 2025 | 52.00 | 52.00 | 52.00 | 51.07 | 50.64 | 0.16% | 1 |
| Aug 14, 2025 | 51.02 | 51.02 | 50.87 | 50.99 | 50.56 | 1.59% | 120 |
| Aug 13, 2025 | 49.77 | 49.77 | 49.77 | 50.19 | 49.77 | -1.63% | - |
| Aug 12, 2025 | 50.20 | 51.00 | 50.20 | 51.02 | 50.59 | 1.73% | 555 |
| Aug 11, 2025 | 49.91 | 50.14 | 49.91 | 50.15 | 49.73 | 0.33% | 30 |
| Aug 8, 2025 | 49.91 | 49.91 | 49.91 | 49.99 | 49.57 | 2.15% | 31 |
| Aug 7, 2025 | 48.55 | 49.28 | 48.55 | 48.94 | 48.52 | -1.18% | 620 |
| Aug 6, 2025 | 49.10 | 49.10 | 49.10 | 49.52 | 49.10 | 1.23% | - |
| Aug 5, 2025 | 48.51 | 48.51 | 48.51 | 48.92 | 48.51 | 4.41% | - |
| Aug 4, 2025 | 46.46 | 46.46 | 46.46 | 46.86 | 46.46 | 0.15% | - |
| Aug 1, 2025 | 46.39 | 46.39 | 46.39 | 46.79 | 46.39 | -1.76% | - |
| Jul 31, 2025 | 47.53 | 47.79 | 47.53 | 47.63 | 47.23 | -0.13% | 200 |
| Jul 30, 2025 | 47.28 | 47.28 | 47.28 | 47.69 | 47.28 | 1.38% | - |
| Jul 29, 2025 | 47.52 | 47.52 | 47.52 | 47.04 | 46.64 | -0.27% | 85 |
| Jul 28, 2025 | 46.76 | 46.76 | 46.76 | 47.16 | 46.76 | 2.03% | - |
| Jul 25, 2025 | 45.83 | 45.83 | 45.83 | 46.22 | 45.83 | -3.20% | - |
| Jul 24, 2025 | 47.35 | 47.35 | 47.35 | 47.75 | 47.35 | 0.22% | - |
| Jul 23, 2025 | 47.25 | 47.25 | 47.25 | 47.65 | 47.25 | 1.61% | - |
| Jul 22, 2025 | 46.50 | 46.50 | 46.50 | 46.89 | 46.50 | 0.50% | - |
| Jul 21, 2025 | 46.34 | 46.34 | 46.34 | 46.66 | 46.26 | 0.33% | 45 |
| Jul 18, 2025 | 46.11 | 46.30 | 45.80 | 46.50 | 46.11 | 2.67% | 112 |
| Jul 17, 2025 | 45.70 | 45.70 | 45.59 | 45.29 | 44.91 | -1.03% | 216 |
| Jul 16, 2025 | 45.38 | 45.38 | 45.38 | 45.76 | 45.38 | -1.84% | - |
| Jul 15, 2025 | 46.23 | 46.23 | 46.23 | 46.62 | 46.23 | 0.60% | - |
| Jul 14, 2025 | 45.95 | 45.95 | 45.95 | 46.34 | 45.95 | -0.39% | - |
| Jul 11, 2025 | 46.62 | 46.62 | 46.62 | 46.52 | 46.13 | -1.62% | 204 |