ETR:ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	52.74	53.01	52.74	53.01	-	-0.43%	57
Jan 9, 2026	52.92	53.24	52.32	53.24	53.24	1.39%	134
Jan 8, 2026	50.20	52.51	50.20	52.51	52.51	3.57%	215
Jan 7, 2026	51.71	51.71	50.69	50.70	50.70	1.79%	283
Jan 5, 2026	50.66	50.66	49.78	49.81	49.81	-0.46%	752
Jan 2, 2026	49.90	50.10	48.98	50.04	50.04	0.83%	805
Dec 30, 2025	49.42	49.63	49.42	49.63	49.63	0.69%	30
Dec 29, 2025	47.15	49.29	47.15	49.29	49.29	0.77%	500
Dec 23, 2025	49.43	49.43	48.69	48.92	48.92	-0.71%	317
Dec 22, 2025	49.40	49.40	49.18	49.27	49.27	-0.91%	988
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