ETR:ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	57.22	57.49	57.22	57.49	57.49	0.58%	1
Feb 26, 2026	56.66	57.16	56.66	57.16	57.16	1.06%	42
Feb 25, 2026	56.32	56.56	56.32	56.56	56.56	-1.14%	258
Feb 24, 2026	57.53	58.07	57.21	57.21	57.21	-0.56%	170
Feb 23, 2026	57.54	58.68	57.52	57.53	57.53	-0.12%	314
Feb 20, 2026	58.83	58.83	57.60	57.60	57.60	-0.17%	112
Feb 19, 2026	57.60	57.96	56.89	57.70	57.70	-0.33%	487
Feb 18, 2026	58.33	58.33	57.57	57.89	57.89	1.37%	141
Feb 17, 2026	59.00	59.00	57.11	57.11	57.11	-1.87%	630
Feb 16, 2026	59.98	59.98	58.20	58.20	57.77	-0.48%	333
Feb 13, 2026	58.39	58.56	58.39	58.48	58.05	0.45%	3
Feb 12, 2026	58.18	58.61	58.05	58.22	57.79	-0.89%	509
Feb 11, 2026	57.82	58.74	57.82	58.74	58.31	2.76%	337
Feb 10, 2026	56.54	57.16	56.54	57.16	56.74	2.44%	20
Feb 9, 2026	56.29	56.29	55.78	55.80	55.39	-0.68%	401
Feb 6, 2026	56.00	56.64	56.00	56.18	55.77	1.55%	1,677
Feb 5, 2026	57.37	57.49	55.32	55.32	54.92	-2.59%	78
Feb 4, 2026	56.74	57.74	56.74	56.79	56.37	0.91%	203
Feb 3, 2026	57.22	57.30	52.02	56.28	55.87	-1.25%	2,230
Feb 2, 2026	56.84	57.14	56.23	56.99	56.57	1.28%	200
Jan 30, 2026	55.78	56.44	55.53	56.27	55.86	-0.81%	390
Jan 29, 2026	56.16	57.31	56.16	56.73	56.32	-0.80%	330
Jan 28, 2026	57.67	57.68	57.19	57.19	56.77	0.26%	1,130
Jan 27, 2026	57.04	57.04	57.04	57.04	56.62	0.85%	-
Jan 26, 2026	57.03	57.03	56.56	56.56	56.15	-0.37%	280
Jan 23, 2026	57.52	57.52	56.77	56.77	56.35	-1.18%	54
Jan 22, 2026	57.66	58.00	57.45	57.45	57.03	1.66%	1,292
Jan 21, 2026	56.13	56.62	56.09	56.51	56.10	0.77%	811
Jan 20, 2026	55.55	56.08	55.20	56.08	55.67	-0.30%	1,898
Jan 19, 2026	54.25	56.25	54.25	56.25	55.84	-0.92%	627
Jan 16, 2026	56.51	56.77	56.51	56.77	56.35	-0.16%	225
Jan 15, 2026	55.85	56.86	55.19	56.86	56.44	1.39%	1,806
Jan 14, 2026	53.94	56.08	53.90	56.08	55.67	4.35%	5,820
Jan 13, 2026	53.99	54.00	53.74	53.74	53.35	0.37%	359
Jan 12, 2026	52.74	53.54	52.74	53.54	53.15	0.56%	1,633
Jan 9, 2026	52.92	53.24	52.32	53.24	52.85	1.39%	134
Jan 8, 2026	50.20	52.51	50.20	52.51	52.13	3.57%	215
Jan 7, 2026	51.71	51.71	50.69	50.70	50.33	1.79%	283
Jan 5, 2026	50.66	50.66	49.78	49.81	49.45	-0.46%	752
Jan 2, 2026	49.90	50.10	48.98	50.04	49.67	0.83%	805
Dec 30, 2025	49.42	49.63	49.42	49.63	49.27	0.69%	30
Dec 29, 2025	47.15	49.29	47.15	49.29	48.93	0.77%	500
Dec 23, 2025	49.43	49.43	48.69	48.92	48.56	-0.71%	317
Dec 22, 2025	49.40	49.40	49.18	49.27	48.90	-0.91%	988
Dec 19, 2025	49.72	49.72	49.72	49.72	49.35	-0.95%	-
Dec 18, 2025	49.55	50.19	49.55	50.19	49.82	0.38%	137
Dec 17, 2025	49.81	50.44	49.81	50.00	49.63	0.18%	89
Dec 16, 2025	50.54	50.54	49.91	49.91	49.54	-1.32%	584
Dec 15, 2025	51.39	51.52	50.57	50.58	50.21	-1.35%	734
Dec 12, 2025	51.27	51.27	51.27	51.27	50.90	0.75%	-