Archer-Daniels-Midland Company (ETR:ADM)
Germany · Delayed Price · Currency is EUR 49.27
-0.45 (-0.91%)
At close: Dec 22, 2025
ETR:ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.95% | - |
| Dec 18, 2025 | 49.55 | 50.19 | 49.55 | 50.19 | 50.19 | 0.38% | 137 |
| Dec 17, 2025 | 49.81 | 50.44 | 49.81 | 50.00 | 50.00 | 0.18% | 89 |
| Dec 16, 2025 | 50.54 | 50.54 | 49.91 | 49.91 | 49.91 | -1.32% | 584 |
| Dec 15, 2025 | 51.39 | 51.52 | 50.57 | 50.58 | 50.58 | -1.35% | 734 |
| Dec 12, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 0.75% | - |
| Dec 11, 2025 | 49.46 | 50.89 | 49.46 | 50.89 | 50.89 | 1.44% | 140 |
| Dec 10, 2025 | 49.78 | 50.17 | 49.78 | 50.17 | 50.17 | -0.10% | 1 |
| Dec 9, 2025 | 49.56 | 50.56 | 49.51 | 50.22 | 50.22 | 0.26% | 442 |
| Dec 8, 2025 | 50.72 | 50.72 | 50.09 | 50.09 | 50.09 | -1.77% | 48 |
| Dec 5, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.35% | - |
| Dec 4, 2025 | 51.13 | 51.17 | 50.00 | 51.17 | 51.17 | -1.95% | 362 |
| Dec 3, 2025 | 51.70 | 52.35 | 51.70 | 52.19 | 52.19 | 0.27% | 14 |
| Dec 2, 2025 | 52.21 | 52.30 | 52.05 | 52.05 | 52.05 | -0.50% | 23 |
| Dec 1, 2025 | 52.45 | 52.69 | 52.30 | 52.31 | 52.31 | -0.30% | 82 |
| Nov 28, 2025 | 52.45 | 52.58 | 52.41 | 52.47 | 52.47 | 0.85% | 332 |
| Nov 27, 2025 | 52.83 | 52.87 | 52.03 | 52.03 | 52.03 | -0.63% | 71 |
| Nov 26, 2025 | 51.35 | 52.36 | 51.35 | 52.36 | 52.36 | 1.91% | 25 |
| Nov 25, 2025 | 51.57 | 51.57 | 51.38 | 51.38 | 51.38 | 1.04% | 24 |
| Nov 24, 2025 | 51.06 | 51.06 | 50.85 | 50.85 | 50.85 | -0.92% | 162 |
| Nov 21, 2025 | 50.04 | 51.32 | 50.04 | 51.32 | 51.32 | 1.48% | 148 |
| Nov 20, 2025 | 50.58 | 50.58 | 50.57 | 50.57 | 50.57 | -2.43% | 1,000 |
| Nov 19, 2025 | 52.20 | 52.20 | 51.62 | 51.83 | 51.83 | 0.35% | 372 |
| Nov 18, 2025 | 50.63 | 51.65 | 50.39 | 51.65 | 51.21 | 1.10% | 210 |
| Nov 17, 2025 | 50.91 | 51.09 | 49.79 | 51.09 | 50.65 | 2.08% | 231 |
| Nov 14, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.62 | -1.20% | - |
| Nov 13, 2025 | 49.52 | 50.66 | 49.44 | 50.66 | 50.23 | 1.34% | 1,039 |
| Nov 12, 2025 | 50.11 | 50.11 | 49.85 | 49.99 | 49.56 | 2.00% | 210 |
| Nov 11, 2025 | 48.73 | 49.01 | 48.66 | 49.01 | 48.59 | 0.74% | 86 |
| Nov 10, 2025 | 49.31 | 49.31 | 48.36 | 48.65 | 48.24 | -0.23% | 414 |
| Nov 7, 2025 | 49.37 | 49.37 | 48.76 | 48.76 | 48.34 | -1.44% | 617 |
| Nov 6, 2025 | 48.52 | 49.60 | 48.51 | 49.47 | 49.05 | -0.44% | 322 |
| Nov 5, 2025 | 50.91 | 51.23 | 49.69 | 49.69 | 49.27 | -6.35% | 3,481 |
| Nov 4, 2025 | 51.24 | 53.06 | 46.54 | 53.06 | 52.61 | 1.18% | 2,862 |
| Nov 3, 2025 | 53.00 | 53.20 | 52.25 | 52.44 | 51.99 | -0.04% | 2,346 |
| Oct 31, 2025 | 52.95 | 52.95 | 52.18 | 52.46 | 52.01 | -0.72% | 334 |
| Oct 30, 2025 | 52.98 | 52.98 | 52.69 | 52.84 | 52.39 | 0.67% | 274 |
| Oct 29, 2025 | 52.72 | 52.73 | 52.46 | 52.49 | 52.04 | -7.91% | 835 |
| Oct 27, 2025 | 55.14 | 57.00 | 55.14 | 57.00 | 56.51 | 4.01% | 698 |
| Oct 24, 2025 | 53.88 | 54.80 | 53.88 | 54.80 | 54.33 | 2.53% | 45 |
| Oct 23, 2025 | 53.25 | 54.04 | 53.25 | 53.45 | 52.99 | -1.04% | 160 |
| Oct 22, 2025 | 53.02 | 54.01 | 53.02 | 54.01 | 53.55 | 1.29% | 9 |
| Oct 21, 2025 | 54.25 | 54.25 | 53.32 | 53.32 | 52.87 | -1.53% | 33 |
| Oct 20, 2025 | 54.10 | 54.15 | 54.10 | 54.15 | 53.69 | 0.59% | 1,109 |
| Oct 17, 2025 | 53.12 | 53.83 | 53.12 | 53.83 | 53.37 | -1.41% | 137 |
| Oct 16, 2025 | 54.64 | 54.72 | 54.42 | 54.60 | 54.13 | 0.39% | 167 |
| Oct 15, 2025 | 55.18 | 55.18 | 53.60 | 54.39 | 53.93 | 6.65% | 1,942 |
| Oct 14, 2025 | 52.88 | 53.17 | 50.99 | 51.00 | 50.57 | -5.15% | 711 |
| Oct 13, 2025 | 52.83 | 53.77 | 52.15 | 53.77 | 53.31 | 1.91% | 318 |
| Oct 10, 2025 | 53.00 | 53.00 | 52.70 | 52.76 | 52.31 | -1.46% | 176 |