ETR:ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	67.32	68.00	66.32	68.00	68.00	0.50%	160
May 25, 2026	67.66	67.66	67.66	67.66	67.66	1.08%	13
May 22, 2026	67.24	67.48	66.66	66.94	66.94	-0.09%	271
May 21, 2026	66.56	67.70	66.14	67.00	67.00	0.03%	288
May 20, 2026	67.40	68.28	66.98	66.98	66.98	-0.85%	345
May 19, 2026	67.70	70.16	67.70	68.00	67.55	-2.35%	202
May 18, 2026	69.86	70.98	68.68	69.64	69.18	0.81%	510
May 15, 2026	70.14	70.52	69.08	69.08	68.62	-1.20%	357
May 14, 2026	70.54	70.86	69.92	69.92	69.46	-0.74%	284
May 13, 2026	68.22	70.50	68.22	70.44	69.98	3.22%	982
May 12, 2026	67.70	68.24	67.70	68.24	67.79	2.40%	1,371
May 11, 2026	66.34	67.26	66.20	66.64	66.20	1.37%	109
May 8, 2026	65.94	66.74	65.74	65.74	65.31	-0.18%	73
May 7, 2026	66.90	67.44	65.08	65.86	65.43	0.92%	1,022
May 6, 2026	67.56	67.56	65.06	65.26	64.83	-5.28%	792
May 5, 2026	65.98	68.90	64.94	68.90	68.45	4.52%	938
May 4, 2026	64.00	65.92	63.82	65.92	65.49	2.23%	413
Apr 30, 2026	62.96	64.48	62.96	64.48	64.05	1.42%	211
Apr 29, 2026	63.32	63.58	62.86	63.58	63.16	4.37%	236
Apr 28, 2026	60.92	61.08	60.48	60.92	60.52	1.91%	368
Apr 27, 2026	58.92	59.86	58.92	59.78	59.39	1.36%	238
Apr 24, 2026	59.60	59.86	58.98	58.98	58.59	-1.40%	256
Apr 23, 2026	59.54	60.18	59.50	59.82	59.43	1.12%	338
Apr 22, 2026	59.80	59.80	59.16	59.16	58.77	0.24%	834
Apr 21, 2026	58.66	59.02	58.22	59.02	58.63	2.61%	93
Apr 20, 2026	57.08	57.84	57.08	57.52	57.14	1.81%	316
Apr 17, 2026	58.28	58.28	56.10	56.50	56.13	-1.19%	729
Apr 16, 2026	57.00	57.70	57.00	57.18	56.80	0.49%	344
Apr 15, 2026	58.90	58.90	56.90	56.90	56.52	-3.10%	283
Apr 14, 2026	59.20	59.22	58.22	58.72	58.33	-1.44%	381
Apr 13, 2026	60.92	60.92	59.58	59.58	59.19	-0.40%	227
Apr 10, 2026	60.28	60.50	59.82	59.82	59.43	-1.45%	1,182
Apr 9, 2026	61.34	61.84	60.70	60.70	60.30	1.17%	630
Apr 8, 2026	61.04	61.78	58.06	60.00	59.60	-4.37%	3,054
Apr 7, 2026	63.70	64.22	62.74	62.74	62.33	-0.60%	451
Apr 2, 2026	62.21	63.63	62.21	63.12	62.70	1.32%	352
Apr 1, 2026	62.84	63.40	61.76	62.30	61.89	-1.77%	3,129
Mar 31, 2026	63.64	64.05	62.52	63.42	63.00	-0.56%	1,038
Mar 30, 2026	63.41	64.16	63.02	63.78	63.36	0.74%	2,214
Mar 27, 2026	62.67	63.34	62.64	63.31	62.89	-0.50%	203
Mar 26, 2026	61.89	63.70	61.89	63.63	63.21	2.89%	361
Mar 25, 2026	62.30	62.30	61.21	61.84	61.43	0.63%	1,206
Mar 24, 2026	58.98	61.45	57.98	61.45	61.04	4.88%	1,107
Mar 23, 2026	57.45	58.71	57.45	58.59	58.20	1.35%	802
Mar 20, 2026	59.65	59.67	57.81	57.81	57.43	-3.08%	1,081
Mar 19, 2026	61.62	61.62	59.65	59.65	59.26	-4.36%	501
Mar 18, 2026	63.12	63.12	61.95	62.37	61.96	-0.81%	2,379
Mar 17, 2026	61.79	63.39	61.79	62.88	62.47	1.35%	1,448
Mar 16, 2026	66.70	66.70	62.04	62.04	61.63	-2.25%	458
Mar 13, 2026	64.00	64.09	62.97	63.47	63.05	0.51%	1,593