ETR:ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	67.56	67.56	65.06	65.26	65.26	-5.28%	792
May 5, 2026	65.98	68.90	64.94	68.90	68.90	4.52%	938
May 4, 2026	64.00	65.92	63.82	65.92	65.92	2.23%	413
Apr 30, 2026	62.96	64.48	62.96	64.48	64.48	1.42%	211
Apr 29, 2026	63.32	63.58	62.86	63.58	63.58	4.37%	236
Apr 28, 2026	60.92	61.08	60.48	60.92	60.92	1.91%	368
Apr 27, 2026	58.92	59.86	58.92	59.78	59.78	1.36%	238
Apr 24, 2026	59.60	59.86	58.98	58.98	58.98	-1.40%	256
Apr 23, 2026	59.54	60.18	59.50	59.82	59.82	1.12%	338
Apr 22, 2026	59.80	59.80	59.16	59.16	59.16	0.24%	834
Apr 21, 2026	58.66	59.02	58.22	59.02	59.02	2.61%	93
Apr 20, 2026	57.08	57.84	57.08	57.52	57.52	1.81%	316
Apr 17, 2026	58.28	58.28	56.10	56.50	56.50	-1.19%	729
Apr 16, 2026	57.00	57.70	57.00	57.18	57.18	0.49%	344
Apr 15, 2026	58.90	58.90	56.90	56.90	56.90	-3.10%	283
Apr 14, 2026	59.20	59.22	58.22	58.72	58.72	-1.44%	381
Apr 13, 2026	60.92	60.92	59.58	59.58	59.58	-0.40%	227
Apr 10, 2026	60.28	60.50	59.82	59.82	59.82	-1.45%	1,182
Apr 9, 2026	61.34	61.84	60.70	60.70	60.70	1.17%	630
Apr 8, 2026	61.04	61.78	58.06	60.00	60.00	-4.37%	3,054
Apr 7, 2026	63.70	64.22	62.74	62.74	62.74	-0.60%	451
Apr 2, 2026	62.21	63.63	62.21	63.12	63.12	1.32%	352
Apr 1, 2026	62.84	63.40	61.76	62.30	62.30	-1.77%	3,129
Mar 31, 2026	63.64	64.05	62.52	63.42	63.42	-0.56%	1,038
Mar 30, 2026	63.41	64.16	63.02	63.78	63.78	0.74%	2,214
Mar 27, 2026	62.67	63.34	62.64	63.31	63.31	-0.50%	203
Mar 26, 2026	61.89	63.70	61.89	63.63	63.63	2.89%	361
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