Archer-Daniels-Midland Company (ETR:ADM)
Germany · Delayed Price · Currency is EUR 52.76
-0.78 (-1.46%)
Oct 10, 2025, 5:35 PM CET
ETR:ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 53.00 | 53.00 | 52.70 | 52.76 | 52.76 | -1.46% | 176 |
| Oct 9, 2025 | 53.50 | 53.54 | 53.50 | 53.54 | 53.54 | -1.80% | 160 |
| Oct 8, 2025 | 54.40 | 54.52 | 54.40 | 54.52 | 54.52 | 0.79% | 201 |
| Oct 7, 2025 | 53.75 | 54.09 | 53.16 | 54.09 | 54.09 | 0.91% | 668 |
| Oct 6, 2025 | 52.18 | 53.60 | 52.18 | 53.60 | 53.60 | 4.20% | 1,589 |
| Oct 3, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 1.68% | 694 |
| Oct 2, 2025 | 50.66 | 50.66 | 50.02 | 50.59 | 50.59 | 0.08% | 694 |
| Oct 1, 2025 | 50.73 | 51.02 | 50.15 | 50.55 | 50.55 | -1.42% | 487 |
| Sep 30, 2025 | 51.40 | 51.52 | 51.17 | 51.28 | 51.28 | -0.31% | 176 |
| Sep 29, 2025 | 51.57 | 51.57 | 51.39 | 51.44 | 51.44 | -1.19% | 232 |
| Sep 26, 2025 | 52.49 | 52.51 | 51.39 | 52.06 | 52.06 | -1.70% | 220 |
| Sep 25, 2025 | 51.95 | 53.12 | 51.95 | 52.96 | 52.96 | 2.68% | 814 |
| Sep 24, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -0.02% | 20 |
| Sep 23, 2025 | 50.89 | 51.59 | 50.89 | 51.59 | 51.59 | 2.32% | 27 |
| Sep 22, 2025 | 52.24 | 52.31 | 49.35 | 50.42 | 50.42 | -3.24% | 385 |
| Sep 19, 2025 | 51.95 | 52.18 | 51.40 | 52.11 | 52.11 | 0.58% | 123 |
| Sep 18, 2025 | 51.68 | 51.81 | 51.68 | 51.81 | 51.81 | -1.26% | 11 |
| Sep 17, 2025 | 52.49 | 52.94 | 52.04 | 52.47 | 52.47 | 1.80% | 113 |
| Sep 16, 2025 | 51.48 | 51.54 | 51.14 | 51.54 | 51.54 | -0.44% | 117 |
| Sep 15, 2025 | 52.58 | 52.58 | 51.77 | 51.77 | 51.77 | -1.35% | 117 |
| Sep 12, 2025 | 51.85 | 52.48 | 51.85 | 52.48 | 52.48 | 0.23% | 114 |
| Sep 11, 2025 | 52.22 | 52.57 | 52.22 | 52.36 | 52.36 | 1.59% | 24 |
| Sep 10, 2025 | 52.07 | 52.07 | 51.29 | 51.54 | 51.54 | -2.97% | 464 |
| Sep 9, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 1.26% | 9 |
| Sep 8, 2025 | 53.97 | 53.97 | 52.46 | 52.46 | 52.46 | -1.09% | 9 |
| Sep 5, 2025 | 52.98 | 53.14 | 52.28 | 53.04 | 53.04 | -0.17% | 155 |
| Sep 4, 2025 | 52.83 | 53.18 | 52.83 | 53.13 | 53.13 | 0.84% | 111 |
| Sep 3, 2025 | 52.83 | 52.83 | 52.44 | 52.69 | 52.69 | -0.87% | 844 |
| Sep 2, 2025 | 53.51 | 53.58 | 53.00 | 53.15 | 53.15 | 0.23% | 303 |
| 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 |