ETR:ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	56.84	56.84	56.84	56.84	-	1.01%	74
Jan 30, 2026	55.78	56.44	55.53	56.27	56.27	-0.81%	390
Jan 29, 2026	56.16	57.31	56.16	56.73	56.73	-0.80%	330
Jan 28, 2026	57.67	57.68	57.19	57.19	57.19	0.26%	1,130
Jan 27, 2026	57.04	57.04	57.04	57.04	57.04	0.85%	-
Jan 26, 2026	57.03	57.03	56.56	56.56	56.56	-0.37%	280
Jan 23, 2026	57.52	57.52	56.77	56.77	56.77	-1.18%	54
Jan 22, 2026	57.66	58.00	57.45	57.45	57.45	1.66%	1,292
Jan 21, 2026	56.13	56.62	56.09	56.51	56.51	0.77%	811
Jan 20, 2026	55.55	56.08	55.20	56.08	56.08	-0.30%	1,898
Jan 19, 2026	54.25	56.25	54.25	56.25	56.25	-0.92%	627
Jan 16, 2026	56.51	56.77	56.51	56.77	56.77	-0.16%	225
Jan 15, 2026	55.85	56.86	55.19	56.86	56.86	1.39%	1,806
Jan 14, 2026	53.94	56.08	53.90	56.08	56.08	4.35%	5,820
Jan 13, 2026	53.99	54.00	53.74	53.74	53.74	0.37%	359
Jan 12, 2026	52.74	53.54	52.74	53.54	53.54	0.56%	1,633
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