Archer-Daniels-Midland Company (ETR:ADM)
Germany · Delayed Price · Currency is EUR 63.98
0.00 (0.00%)
Last updated: Nov 12, 2026, 5:30 PM CET
ETR:ADM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 63.98 | 64.20 | 63.98 | 63.98 | 63.98 | - | 3 |
| Nov 11, 2026 | 63.98 | 63.98 | 62.62 | 63.98 | 63.98 | - | - |
| Nov 10, 2026 | 63.98 | 63.98 | 63.04 | 63.98 | 63.98 | 2.24% | - |
| Nov 9, 2026 | 65.00 | 65.00 | 62.58 | 62.58 | 62.58 | -0.10% | 37 |
| Nov 6, 2026 | 62.20 | 62.64 | 62.20 | 62.64 | 62.64 | -1.66% | 446 |
| Nov 5, 2026 | 63.04 | 63.70 | 62.24 | 63.70 | 63.70 | 1.56% | 33 |
| Nov 4, 2026 | 62.84 | 63.52 | 62.72 | 62.72 | 62.72 | -3.74% | 116 |
| Nov 3, 2026 | 67.56 | 67.80 | 65.00 | 65.16 | 65.16 | -4.88% | 309 |
| Nov 2, 2026 | 68.58 | 68.86 | 68.00 | 68.50 | 68.50 | 0.74% | 150 |
| Oct 30, 2026 | 68.80 | 68.80 | 68.00 | 68.00 | 68.00 | -2.86% | - |
| Oct 29, 2026 | 69.76 | 70.00 | 69.76 | 70.00 | 70.00 | -0.60% | 3 |
| Oct 28, 2026 | 71.64 | 71.64 | 70.42 | 70.42 | 70.42 | 0.60% | 5 |
| Oct 27, 2026 | 70.98 | 70.98 | 70.00 | 70.00 | 70.00 | -1.52% | - |
| Oct 26, 2026 | 71.34 | 71.34 | 71.08 | 71.08 | 71.08 | 0.03% | 13 |
| Oct 23, 2026 | 71.30 | 72.58 | 71.06 | 71.06 | 71.06 | -0.62% | 897 |
| Oct 22, 2026 | 70.78 | 71.50 | 70.78 | 71.50 | 71.50 | -0.42% | 1 |
| Oct 21, 2026 | 71.60 | 71.80 | 71.60 | 71.80 | 71.80 | -0.17% | - |
| Oct 20, 2026 | 72.12 | 72.56 | 71.92 | 71.92 | 71.92 | -1.48% | 225 |
| Oct 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.95% | 37 |
| Jul 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.17% | 165 |
| Jul 23, 2026 | 76.82 | 77.42 | 76.34 | 76.90 | 76.90 | 1.32% | 349 |
| Jul 22, 2026 | 75.14 | 75.90 | 75.14 | 75.90 | 75.90 | 0.53% | 11 |
| Jul 21, 2026 | 74.00 | 76.24 | 74.00 | 75.50 | 75.50 | 1.10% | 3,487 |
| Jul 20, 2026 | 74.60 | 75.36 | 74.60 | 74.68 | 74.68 | 0.08% | 208 |
| Jul 17, 2026 | 72.12 | 74.62 | 72.08 | 74.62 | 74.62 | 2.61% | 2,177 |
| Jul 16, 2026 | 72.42 | 72.72 | 72.42 | 72.72 | 72.72 | 1.73% | 1 |
| Jul 15, 2026 | 72.62 | 72.62 | 71.48 | 71.48 | 71.48 | -0.22% | 78 |
| Jul 14, 2026 | 71.52 | 73.14 | 71.38 | 71.64 | 71.64 | -0.42% | 1,577 |
| Jul 13, 2026 | 70.06 | 71.96 | 69.98 | 71.94 | 71.94 | 2.92% | 1,038 |
| Jul 10, 2026 | 69.44 | 70.02 | 68.62 | 69.90 | 69.90 | -0.88% | 340 |
| Jul 9, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 4.23% | 56 |
| Jul 7, 2026 | 68.46 | 68.46 | 67.66 | 67.66 | 67.66 | -0.38% | 13 |
| Jul 6, 2026 | 66.54 | 67.92 | 66.54 | 67.92 | 67.92 | 1.19% | 1,771 |
| Jul 3, 2026 | 67.88 | 67.88 | 67.12 | 67.12 | 67.12 | -0.39% | 1 |
| Jul 2, 2026 | 67.58 | 67.58 | 66.82 | 67.38 | 67.38 | 0.66% | 194 |
| Jul 1, 2026 | 67.44 | 67.44 | 66.72 | 66.94 | 66.94 | -1.12% | 329 |
| Jun 30, 2026 | 66.92 | 67.82 | 66.62 | 67.70 | 67.70 | 0.39% | 1,942 |
| Jun 29, 2026 | 66.80 | 67.44 | 66.80 | 67.44 | 67.44 | -0.50% | 149 |
| Jun 26, 2026 | 67.00 | 68.18 | 67.00 | 67.78 | 67.78 | 2.45% | 1,258 |
| Jun 25, 2026 | 66.00 | 66.38 | 66.00 | 66.16 | 66.16 | 3.18% | 116 |
| Jun 24, 2026 | 66.16 | 67.50 | 63.84 | 64.12 | 64.12 | -4.67% | 1,993 |
| Jun 23, 2026 | 67.10 | 67.26 | 66.40 | 67.26 | 67.26 | 2.41% | 21 |
| Jun 22, 2026 | 65.42 | 65.68 | 65.42 | 65.68 | 65.68 | 0.95% | 108 |
| Jun 19, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - | 80 |
| Jun 18, 2026 | 65.90 | 66.68 | 65.06 | 65.06 | 65.06 | -1.00% | 335 |
| Jun 17, 2026 | 66.62 | 67.50 | 65.44 | 65.72 | 65.72 | -2.29% | 431 |
| Jun 16, 2026 | 69.16 | 69.16 | 67.00 | 67.26 | 67.26 | -0.30% | 458 |
| Jun 15, 2026 | 68.96 | 68.96 | 67.04 | 67.46 | 67.46 | -1.78% | 669 |
| Jun 12, 2026 | 68.10 | 68.84 | 67.94 | 68.68 | 68.68 | -1.86% | 1,107 |
| Jun 11, 2026 | 69.94 | 69.98 | 69.94 | 69.98 | 69.98 | -1.82% | 92 |