Archer-Daniels-Midland Company (BIT:1ADM)
Italy · Delayed Price · Currency is EUR 71.52
-1.24 (-1.70%)
At close: Sep 25, 2026
BIT:1ADM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 0.17% | - |
| Sep 23, 2026 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | -0.22% | - |
| Sep 22, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.09% | - |
| Sep 21, 2026 | 73.60 | 74.30 | 73.60 | 73.60 | 73.60 | -1.55% | 77 |
| Sep 18, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -1.08% | - |
| Sep 17, 2026 | 75.16 | 75.16 | 75.16 | 75.58 | 75.58 | 1.34% | 74 |
| Sep 16, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -2.05% | - |
| Sep 15, 2026 | 75.40 | 75.40 | 75.38 | 76.14 | 76.14 | 1.22% | 174 |
| Sep 14, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -0.24% | - |
| Sep 11, 2026 | 74.40 | 75.24 | 74.40 | 75.40 | 75.40 | 1.02% | 12 |
| Sep 10, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 1.86% | - |
| Sep 9, 2026 | 73.18 | 73.40 | 73.18 | 73.28 | 73.28 | 0.58% | 16 |
| Sep 8, 2026 | 72.26 | 72.26 | 72.26 | 72.86 | 72.86 | 5.56% | 20 |
| Sep 7, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -5.32% | - |
| Sep 4, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 0.89% | - |
| Sep 3, 2026 | 73.54 | 73.54 | 72.20 | 72.26 | 72.26 | -2.43% | 25 |
| Sep 2, 2026 | 73.44 | 73.44 | 73.44 | 74.06 | 74.06 | 2.18% | 5 |
| Sep 1, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | 5.32% | - |
| Aug 31, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -0.32% | - |
| Aug 28, 2026 | 68.50 | 68.50 | 68.50 | 69.04 | 69.04 | 0.67% | 20 |
| Aug 27, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -0.29% | - |
| Aug 26, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 3.68% | - |
| Aug 25, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -1.43% | - |
| Aug 24, 2026 | 68.42 | 69.32 | 68.42 | 67.30 | 67.30 | -4.16% | 7 |
| Aug 21, 2026 | 70.98 | 70.98 | 70.98 | 70.22 | 70.22 | -1.60% | 2 |
| Aug 20, 2026 | 69.70 | 69.70 | 69.70 | 71.36 | 71.36 | 1.62% | 15 |
| Aug 19, 2026 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | -12.81% | - |
| Aug 18, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 15.34% | - |
| Aug 17, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 69.83 | 1.44% | - |
| Aug 14, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 68.84 | -1.11% | - |
| Aug 13, 2026 | 71.64 | 72.68 | 70.20 | 70.06 | 69.61 | 1.42% | 206 |
| Aug 12, 2026 | 62.80 | 73.50 | 62.80 | 69.08 | 68.64 | 1.23% | 2 |
| Aug 11, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 67.80 | -0.23% | - |
| Aug 10, 2026 | 65.50 | 65.50 | 65.50 | 68.40 | 67.96 | 2.49% | 1 |
| Aug 7, 2026 | 68.64 | 68.64 | 68.64 | 66.74 | 66.31 | -0.68% | 1 |
| Aug 6, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 66.77 | -0.18% | - |
| Aug 5, 2026 | 67.04 | 67.04 | 67.04 | 67.32 | 66.89 | -2.07% | 2 |
| Aug 4, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.30 | 0.70% | - |
| Aug 3, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 67.82 | -2.01% | - |
| Jul 31, 2026 | 70.66 | 70.66 | 70.64 | 69.66 | 69.22 | -0.20% | 4 |
| Jul 30, 2026 | 68.46 | 68.46 | 68.46 | 69.80 | 69.35 | -2.60% | 310 |
| Jul 29, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.20 | -2.48% | - |
| Jul 28, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.01 | 0.08% | - |
| Jul 27, 2026 | 73.48 | 73.48 | 73.48 | 73.42 | 72.95 | -3.42% | 4 |
| Jul 24, 2026 | 76.56 | 76.56 | 76.56 | 76.02 | 75.53 | -1.17% | 310 |
| Jul 23, 2026 | 76.96 | 76.96 | 76.96 | 76.92 | 76.43 | 1.37% | 40 |
| Jul 22, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.40 | 0.48% | - |
| Jul 21, 2026 | 74.96 | 76.30 | 74.96 | 75.52 | 75.04 | 1.04% | 102 |
| Jul 20, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.26 | 0.11% | - |
| Jul 17, 2026 | 74.66 | 74.66 | 74.66 | 74.66 | 74.18 | 2.61% | - |