Archer-Daniels-Midland Company (ETR:ADM)
Germany · Delayed Price · Currency is EUR 53.15
+0.12 (0.23%)
Sep 2, 2025, 5:35 PM CET
ETR:ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 53.51 | 53.58 | 53.00 | 53.46 | 53.46 | 0.81% | 226 |
| Sep 1, 2025 | 53.38 | 53.38 | 53.03 | 53.03 | 53.03 | -0.67% | 116 |
| Aug 29, 2025 | 53.66 | 53.87 | 53.09 | 53.39 | 53.39 | 0.11% | 789 |
| Aug 28, 2025 | 53.66 | 53.66 | 53.12 | 53.33 | 53.33 | -0.56% | 68 |
| Aug 27, 2025 | 53.74 | 53.75 | 53.63 | 53.63 | 53.63 | -0.59% | 487 |
| Aug 26, 2025 | 55.53 | 55.53 | 53.95 | 53.95 | 53.95 | -1.15% | 487 |
| Aug 25, 2025 | 53.98 | 54.73 | 53.64 | 54.58 | 54.58 | 2.04% | 876 |
| Aug 22, 2025 | 52.03 | 53.49 | 51.89 | 53.49 | 53.49 | 1.21% | 1,755 |
| Aug 21, 2025 | 51.65 | 52.85 | 51.65 | 52.85 | 52.85 | 2.17% | 1,329 |
| Aug 20, 2025 | 50.66 | 51.73 | 50.66 | 51.73 | 51.73 | 1.04% | 104 |
| Aug 19, 2025 | 51.18 | 51.28 | 51.05 | 51.20 | 50.76 | 0.37% | 58 |
| Aug 18, 2025 | 51.40 | 51.40 | 51.01 | 51.01 | 50.57 | 0.87% | 455 |
| Aug 15, 2025 | 51.11 | 51.11 | 50.51 | 50.57 | 50.14 | -0.84% | 324 |
| Aug 14, 2025 | 51.25 | 51.25 | 50.80 | 51.00 | 50.56 | 1.96% | 212 |
| Aug 13, 2025 | 49.75 | 50.02 | 49.75 | 50.02 | 49.59 | -1.88% | 18 |
| Aug 12, 2025 | 50.30 | 51.10 | 50.03 | 50.98 | 50.54 | 1.84% | 1,695 |
| Aug 11, 2025 | 49.38 | 50.35 | 49.38 | 50.06 | 49.63 | - | 513 |
| Aug 8, 2025 | 49.78 | 50.06 | 49.65 | 50.06 | 49.63 | 2.14% | 124 |
| Aug 7, 2025 | 48.91 | 49.14 | 48.50 | 49.01 | 48.59 | -1.25% | 401 |
| Aug 6, 2025 | 49.86 | 50.00 | 48.98 | 49.63 | 49.21 | 0.98% | 404 |
| Aug 5, 2025 | 47.67 | 49.15 | 47.01 | 49.15 | 48.73 | 4.80% | 140 |
| Aug 4, 2025 | 46.80 | 46.90 | 46.80 | 46.90 | 46.50 | 0.41% | 1,022 |
| Aug 1, 2025 | 47.29 | 47.42 | 46.48 | 46.71 | 46.31 | -1.73% | 288 |
| Jul 31, 2025 | 48.48 | 48.48 | 47.53 | 47.53 | 47.12 | -0.56% | 164 |
| Jul 30, 2025 | 47.21 | 47.80 | 46.61 | 47.80 | 47.39 | 1.85% | 2,096 |
| Jul 29, 2025 | 47.59 | 47.60 | 46.93 | 46.93 | 46.53 | -0.42% | 2,852 |
| Jul 28, 2025 | 47.09 | 47.42 | 46.79 | 47.13 | 46.73 | -1.09% | 599 |
| Jul 25, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.18 | - | - |
| Jul 24, 2025 | 47.80 | 47.81 | 47.65 | 47.65 | 47.24 | -0.10% | 109 |
| Jul 23, 2025 | 47.81 | 47.81 | 47.22 | 47.70 | 47.29 | 1.64% | 93 |
| Jul 22, 2025 | 46.41 | 46.93 | 46.04 | 46.93 | 46.52 | 0.21% | 509 |
| Jul 21, 2025 | 46.55 | 47.12 | 46.40 | 46.83 | 46.42 | 0.77% | 1,300 |
| Jul 18, 2025 | 45.60 | 46.47 | 45.60 | 46.47 | 46.07 | 2.54% | 64 |
| Jul 17, 2025 | 43.97 | 46.10 | 43.91 | 45.32 | 44.93 | -1.00% | 1,476 |
| Jul 16, 2025 | 46.40 | 46.58 | 45.78 | 45.78 | 45.39 | -1.70% | 305 |
| Jul 15, 2025 | 46.50 | 46.57 | 46.23 | 46.57 | 46.17 | 0.13% | 179 |
| Jul 14, 2025 | 46.70 | 47.10 | 46.25 | 46.51 | 46.11 | - | 139 |
| Jul 11, 2025 | 46.63 | 46.63 | 46.51 | 46.51 | 46.11 | -1.50% | 215 |
| Jul 10, 2025 | 47.37 | 47.40 | 47.22 | 47.22 | 46.82 | 3.15% | 92 |
| Jul 9, 2025 | 46.18 | 46.18 | 45.60 | 45.78 | 45.39 | -2.37% | 63 |
| Jul 8, 2025 | 46.80 | 47.03 | 46.80 | 46.89 | 46.49 | 0.41% | 32 |
| Jul 7, 2025 | 47.43 | 47.43 | 46.70 | 46.70 | 46.30 | 0.15% | 298 |
| Jul 4, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.23 | -0.72% | 70 |
| Jul 3, 2025 | 47.66 | 47.66 | 46.88 | 46.97 | 46.57 | -0.15% | 146 |
| Jul 2, 2025 | 45.36 | 47.08 | 45.36 | 47.04 | 46.63 | 2.71% | 255 |
| Jul 1, 2025 | 45.13 | 45.89 | 44.70 | 45.80 | 45.41 | 2.00% | 328 |
| Jun 30, 2025 | 44.85 | 44.90 | 44.20 | 44.90 | 44.52 | 1.10% | 429 |
| Jun 27, 2025 | 45.34 | 45.34 | 44.41 | 44.41 | 44.03 | -1.40% | 161 |
| Jun 26, 2025 | 44.18 | 45.14 | 44.18 | 45.04 | 44.65 | 0.94% | 1,958 |
| Jun 25, 2025 | 45.61 | 45.61 | 44.62 | 44.62 | 44.24 | -2.56% | 478 |