Archer-Daniels-Midland Company (BIT:1ADM)
Italy · Delayed Price · Currency is EUR 52.43
-0.75 (-1.41%)
At close: Oct 29, 2025
BIT:1ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 52.32 | 52.52 | 52.25 | 52.47 | 52.47 | -0.70% | 10,370 |
| Oct 30, 2025 | 52.88 | 52.88 | 52.88 | 52.84 | 52.84 | 0.78% | 6 |
| Oct 29, 2025 | 52.63 | 52.63 | 52.50 | 52.43 | 52.43 | -1.41% | 44 |
| Oct 28, 2025 | 53.28 | 53.40 | 53.26 | 53.18 | 53.18 | -1.02% | 5,000 |
| Oct 27, 2025 | 55.88 | 56.69 | 53.57 | 53.73 | 53.73 | -2.02% | 15,180 |
| Oct 24, 2025 | 54.35 | 54.35 | 54.35 | 54.84 | 54.84 | 2.37% | 30 |
| Oct 23, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | -0.63% | - |
| Oct 22, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 1.32% | - |
| Oct 21, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -1.81% | - |
| Oct 20, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0.50% | - |
| Oct 17, 2025 | 53.50 | 53.50 | 53.50 | 53.92 | 53.92 | -1.53% | 50 |
| Oct 16, 2025 | 54.70 | 54.70 | 54.70 | 54.76 | 54.76 | 0.72% | 200 |
| Oct 15, 2025 | 54.77 | 54.87 | 53.94 | 54.37 | 54.37 | 6.25% | 268 |
| Oct 14, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | -4.76% | - |
| Oct 13, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 1.74% | - |
| Oct 10, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -1.42% | - |
| Oct 9, 2025 | 53.29 | 53.50 | 53.29 | 53.57 | 53.57 | -1.85% | 320 |
| Oct 8, 2025 | 54.35 | 54.35 | 54.35 | 54.58 | 54.58 | 0.98% | 200 |
| Oct 7, 2025 | 53.84 | 54.35 | 53.75 | 54.05 | 54.05 | 0.78% | 414 |
| Oct 6, 2025 | 52.41 | 52.41 | 52.41 | 53.63 | 53.63 | 4.22% | 100 |
| Oct 3, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 1.70% | - |
| Oct 2, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.16% | - |
| Oct 1, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -1.37% | - |
| Sep 30, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.43% | - |
| Sep 29, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -0.85% | - |
| Sep 26, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -1.95% | - |
| Sep 25, 2025 | 52.63 | 52.63 | 52.63 | 52.91 | 52.91 | 0.53% | 30 |
| Sep 24, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 2.39% | - |
| Sep 23, 2025 | 50.50 | 50.50 | 50.50 | 51.40 | 51.40 | 1.76% | 65 |
| Sep 22, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -3.03% | - |
| 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 |