ETR:ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	61.89	61.89	61.89	61.89	-	0.08%	6
Mar 25, 2026	62.30	62.30	61.21	61.84	61.84	0.63%	1,206
Mar 24, 2026	58.98	61.45	57.98	61.45	61.45	4.88%	1,107
Mar 23, 2026	57.45	58.71	57.45	58.59	58.59	1.35%	802
Mar 20, 2026	59.65	59.67	57.81	57.81	57.81	-3.08%	1,081
Mar 19, 2026	61.62	61.62	59.65	59.65	59.65	-4.36%	501
Mar 18, 2026	63.12	63.12	61.95	62.37	62.37	-0.81%	2,379
Mar 17, 2026	61.79	63.39	61.79	62.88	62.88	1.35%	1,448
Mar 16, 2026	66.70	66.70	62.04	62.04	62.04	-2.25%	458
Mar 13, 2026	64.00	64.09	62.97	63.47	63.47	0.51%	1,593
Mar 12, 2026	61.23	63.54	61.00	63.15	63.15	3.56%	634
Mar 11, 2026	59.46	61.22	59.46	60.98	60.98	3.62%	175
Mar 10, 2026	58.04	59.50	58.04	58.85	58.85	1.62%	673
Mar 9, 2026	59.46	59.46	57.91	57.91	57.91	0.10%	313
Mar 6, 2026	58.72	59.15	56.90	57.85	57.85	1.21%	914
Mar 5, 2026	57.55	57.79	57.16	57.16	57.16	-0.90%	149
Mar 4, 2026	57.83	59.12	57.58	57.68	57.68	-1.74%	420
Mar 3, 2026	59.38	59.38	58.70	58.70	58.70	-0.36%	430
Mar 2, 2026	59.10	60.00	58.37	58.91	58.91	2.47%	3,078
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