ETR:ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	49.78	50.06	49.65	50.06	50.06	2.14%	124
Aug 7, 2025	48.91	49.14	48.50	49.01	49.01	-1.25%	401
Aug 6, 2025	49.86	50.00	48.98	49.63	49.63	0.98%	404
Aug 5, 2025	47.67	49.15	47.01	49.15	49.15	4.80%	140
Aug 4, 2025	46.80	46.90	46.80	46.90	46.90	0.41%	1,022
Aug 1, 2025	47.29	47.42	46.48	46.71	46.71	-1.73%	288
Jul 31, 2025	48.48	48.48	47.53	47.53	47.53	-0.56%	164
Jul 30, 2025	47.21	47.80	46.61	47.80	47.80	1.85%	2,096
Jul 29, 2025	47.59	47.60	46.93	46.93	46.93	-0.42%	2,852
Jul 28, 2025	47.09	47.42	46.79	47.13	47.13	-1.09%	599
Jul 25, 2025	47.65	47.65	47.65	47.65	47.65	-	-
Jul 24, 2025	47.80	47.81	47.65	47.65	47.65	-0.10%	109
Jul 23, 2025	47.81	47.81	47.22	47.70	47.70	1.64%	93
Jul 22, 2025	46.41	46.93	46.04	46.93	46.93	0.21%	509
Jul 21, 2025	46.55	47.12	46.40	46.83	46.83	0.77%	1,300
Jul 18, 2025	45.60	46.47	45.60	46.47	46.47	2.54%	64
Jul 17, 2025	43.97	46.10	43.91	45.32	45.32	-1.00%	1,476
Jul 16, 2025	46.40	46.58	45.78	45.78	45.78	-1.70%	305
Jul 15, 2025	46.50	46.57	46.23	46.57	46.57	0.13%	179
Jul 14, 2025	46.70	47.10	46.25	46.51	46.51	-	139
Jul 11, 2025	46.63	46.63	46.51	46.51	46.51	-1.50%	215
Jul 10, 2025	47.37	47.40	47.22	47.22	47.22	3.15%	92
Jul 9, 2025	46.18	46.18	45.60	45.78	45.78	-2.37%	63
Jul 8, 2025	46.80	47.03	46.80	46.89	46.89	0.41%	32
Jul 7, 2025	47.43	47.43	46.70	46.70	46.70	0.15%	298
Jul 4, 2025	46.63	46.63	46.63	46.63	46.63	-0.72%	70
Jul 3, 2025	47.66	47.66	46.88	46.97	46.97	-0.15%	146
Jul 2, 2025	45.36	47.08	45.36	47.04	47.04	2.71%	255
Jul 1, 2025	45.13	45.89	44.70	45.80	45.80	2.00%	328
Jun 30, 2025	44.85	44.90	44.20	44.90	44.90	1.10%	429
Jun 27, 2025	45.34	45.34	44.41	44.41	44.41	-1.40%	161
Jun 26, 2025	44.18	45.14	44.18	45.04	45.04	0.94%	1,958
Jun 25, 2025	45.61	45.61	44.62	44.62	44.62	-2.56%	478
Jun 24, 2025	45.70	45.79	45.53	45.79	45.79	-1.12%	303
Jun 23, 2025	46.50	46.50	46.31	46.31	46.31	-0.88%	298
Jun 20, 2025	47.64	47.72	46.63	46.72	46.72	-0.51%	1,618
Jun 19, 2025	46.72	46.96	46.72	46.96	46.96	-1.03%	5
Jun 18, 2025	46.84	47.56	46.84	47.45	47.45	1.61%	888
Jun 17, 2025	46.79	47.03	46.45	46.70	46.70	1.65%	673
Jun 16, 2025	44.76	46.00	44.26	45.94	45.94	3.38%	2,034
Jun 13, 2025	42.75	44.44	42.75	44.44	44.44	4.15%	391
Jun 12, 2025	42.20	42.67	41.63	42.67	42.67	0.83%	523
Jun 11, 2025	42.40	43.18	42.08	42.32	42.32	-1.21%	2,527
Jun 10, 2025	42.10	42.84	42.08	42.84	42.84	2.39%	306
Jun 9, 2025	41.77	41.84	41.71	41.84	41.84	0.24%	66
Jun 6, 2025	41.41	41.81	41.41	41.74	41.74	1.24%	320
Jun 5, 2025	41.31	41.68	40.92	41.23	41.23	-0.34%	2,005
Jun 4, 2025	41.90	41.90	41.33	41.37	41.37	-1.69%	172
Jun 3, 2025	42.20	42.20	41.54	42.08	42.08	0.60%	193
Jun 2, 2025	42.57	42.57	41.78	41.83	41.83	-1.20%	322