Archer-Daniels-Midland Company (ETR:ADM)
Germany · Delayed Price · Currency is EUR 52.29
-0.17 (-0.32%)
Nov 3, 2025, 11:32 AM CET
ETR:ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 52.95 | 52.95 | 52.18 | 52.46 | 52.46 | -0.72% | 334 |
| Oct 30, 2025 | 52.98 | 52.98 | 52.69 | 52.84 | 52.84 | 0.67% | 274 |
| Oct 29, 2025 | 52.72 | 52.73 | 52.46 | 52.49 | 52.49 | -7.91% | 835 |
| Oct 28, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 27, 2025 | 55.14 | 57.00 | 55.14 | 57.00 | 57.00 | 4.01% | 698 |
| Oct 24, 2025 | 53.88 | 54.80 | 53.88 | 54.80 | 54.80 | 2.53% | 45 |
| Oct 23, 2025 | 53.25 | 54.04 | 53.25 | 53.45 | 53.45 | -1.04% | 160 |
| Oct 22, 2025 | 53.02 | 54.01 | 53.02 | 54.01 | 54.01 | 1.29% | 9 |
| Oct 21, 2025 | 54.25 | 54.25 | 53.32 | 53.32 | 53.32 | -1.53% | 33 |
| Oct 20, 2025 | 54.10 | 54.15 | 54.10 | 54.15 | 54.15 | 0.59% | 1,109 |
| Oct 17, 2025 | 53.12 | 53.83 | 53.12 | 53.83 | 53.83 | -1.41% | 137 |
| Oct 16, 2025 | 54.64 | 54.72 | 54.42 | 54.60 | 54.60 | 0.39% | 167 |
| Oct 15, 2025 | 55.18 | 55.18 | 53.60 | 54.39 | 54.39 | 6.65% | 1,942 |
| Oct 14, 2025 | 52.88 | 53.17 | 50.99 | 51.00 | 51.00 | -5.15% | 711 |
| Oct 13, 2025 | 52.83 | 53.77 | 52.15 | 53.77 | 53.77 | 1.91% | 318 |
| 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 |