ETR:ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2026	58.83	58.83	57.60	57.60	57.60	-0.17%	112
Feb 19, 2026	57.60	57.96	56.89	57.70	57.70	-0.33%	487
Feb 18, 2026	58.33	58.33	57.57	57.89	57.89	1.37%	141
Feb 17, 2026	59.00	59.00	57.11	57.11	57.11	-1.87%	630
Feb 16, 2026	59.98	59.98	58.20	58.20	57.77	-0.48%	333
Feb 13, 2026	58.39	58.56	58.39	58.48	58.05	0.45%	3
Feb 12, 2026	58.18	58.61	58.05	58.22	57.79	-0.89%	509
Feb 11, 2026	57.82	58.74	57.82	58.74	58.31	2.76%	337
Feb 10, 2026	56.54	57.16	56.54	57.16	56.74	2.44%	20
Feb 9, 2026	56.29	56.29	55.78	55.80	55.39	-0.68%	401
Feb 6, 2026	56.00	56.64	56.00	56.18	55.77	1.55%	1,677
Feb 5, 2026	57.37	57.49	55.32	55.32	54.92	-2.59%	78
Feb 4, 2026	56.74	57.74	56.74	56.79	56.37	0.91%	203