Archer-Daniels-Midland Company (BIT:1ADM)
Italy · Delayed Price · Currency is EUR 56.37
+0.47 (0.84%)
At close: Jan 21, 2026
BIT:1ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 56.24 | 56.24 | 56.16 | 56.37 | 56.37 | 0.84% | 94 |
| Jan 20, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1.12% | - |
| Jan 19, 2026 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -2.76% | - |
| Jan 16, 2026 | 57.72 | 57.72 | 56.80 | 56.85 | 56.85 | 0.05% | 533 |
| Jan 15, 2026 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 1.46% | - |
| Jan 14, 2026 | 55.80 | 55.80 | 55.80 | 56.00 | 56.00 | 3.99% | 9 |
| Jan 13, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.65% | - |
| Jan 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.77% | - |
| Jan 9, 2026 | 52.25 | 52.27 | 52.25 | 53.09 | 53.09 | 1.32% | 52 |
| Jan 8, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 3.43% | - |
| Jan 7, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -2.45% | - |
| Jan 6, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 4.04% | - |
| Jan 5, 2026 | 49.99 | 49.99 | 49.97 | 49.92 | 49.92 | -0.23% | 134 |
| Jan 2, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 1.03% | - |
| Dec 30, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.51% | - |
| Dec 29, 2025 | 47.22 | 49.45 | 47.22 | 49.27 | 49.27 | 0.63% | 209 |
| Dec 23, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.62% | - |
| Dec 22, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -1.10% | - |
| Dec 19, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.85% | - |
| Dec 18, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.38% | - |
| Dec 17, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.22% | - |
| Dec 16, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -1.34% | - |
| Dec 15, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -1.07% | - |
| Dec 12, 2025 | 50.45 | 51.14 | 50.45 | 51.17 | 51.17 | 0.63% | 21 |
| Dec 11, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 1.32% | - |
| Dec 10, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.16% | - |
| Dec 9, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 0.06% | - |
| Dec 8, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -1.86% | - |
| 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 |