Archer-Daniels-Midland Company (FRA:ADM)
Germany · Delayed Price · Currency is EUR 52.23
-0.48 (-0.91%)
At close: Dec 1, 2025
FRA:ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 52.21 | 52.35 | 52.20 | 52.20 | 52.20 | -0.97% | 135 |
| Nov 28, 2025 | 51.77 | 52.73 | 51.77 | 52.71 | 52.71 | 1.13% | 52 |
| Nov 27, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 1.32% | - |
| Nov 26, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 0.84% | - |
| Nov 25, 2025 | 50.77 | 51.01 | 50.77 | 51.01 | 51.01 | 0.22% | 100 |
| Nov 24, 2025 | 50.64 | 50.90 | 50.43 | 50.90 | 50.90 | 1.96% | 130 |
| Nov 21, 2025 | 50.18 | 50.18 | 49.92 | 49.92 | 49.92 | -0.93% | 200 |
| Nov 20, 2025 | 50.63 | 50.63 | 50.39 | 50.39 | 50.39 | -3.34% | 84 |
| Nov 19, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 2.22% | - |
| Nov 18, 2025 | 50.43 | 51.00 | 50.43 | 51.00 | 50.56 | 1.29% | 200 |
| Nov 17, 2025 | 50.37 | 50.37 | 50.35 | 50.35 | 49.92 | -0.18% | 15 |
| Nov 14, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.00 | 1.11% | - |
| Nov 13, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.45 | 0.49% | - |
| Nov 12, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.21 | 2.58% | - |
| Nov 11, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 47.97 | -0.83% | - |
| Nov 10, 2025 | 49.22 | 49.41 | 48.80 | 48.80 | 48.37 | -0.60% | 380 |
| Nov 7, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.67 | 0.25% | - |
| Nov 6, 2025 | 48.71 | 48.97 | 48.71 | 48.97 | 48.55 | -2.06% | 50 |
| Nov 5, 2025 | 51.10 | 51.10 | 50.00 | 50.00 | 49.57 | 5.08% | 25 |
| Nov 4, 2025 | 52.09 | 52.09 | 47.50 | 47.59 | 47.17 | -8.79% | 120 |
| Nov 3, 2025 | 52.67 | 52.72 | 52.17 | 52.17 | 51.72 | -0.72% | 182 |
| Oct 31, 2025 | 52.36 | 52.74 | 52.36 | 52.55 | 52.10 | -0.87% | 450 |
| Oct 30, 2025 | 53.14 | 53.14 | 52.31 | 53.01 | 52.55 | 0.19% | 664 |
| Oct 29, 2025 | 52.72 | 52.91 | 52.72 | 52.91 | 52.45 | -0.34% | 12 |
| Oct 28, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 52.63 | 0.11% | - |
| Oct 27, 2025 | 55.31 | 56.25 | 53.03 | 53.03 | 52.57 | -1.38% | 501 |
| Oct 24, 2025 | 53.85 | 53.85 | 53.77 | 53.77 | 53.31 | 0.90% | 300 |
| Oct 23, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 52.83 | 0.26% | - |
| Oct 22, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 52.69 | 0.28% | - |
| Oct 21, 2025 | 54.23 | 54.23 | 53.00 | 53.00 | 52.54 | -2.47% | 252 |
| Oct 20, 2025 | 54.64 | 54.64 | 54.34 | 54.34 | 53.87 | 1.49% | 1,002 |
| Oct 17, 2025 | 53.31 | 53.54 | 53.31 | 53.54 | 53.08 | -1.76% | 1,850 |
| Oct 16, 2025 | 54.21 | 54.51 | 54.21 | 54.50 | 54.03 | -0.93% | 1,130 |
| Oct 15, 2025 | 54.44 | 55.38 | 54.44 | 55.01 | 54.53 | 8.74% | 1,342 |
| Oct 14, 2025 | 52.96 | 52.96 | 50.59 | 50.59 | 50.15 | -3.67% | 5 |
| Oct 13, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.07 | -2.09% | - |
| Oct 10, 2025 | 52.86 | 53.64 | 52.86 | 53.64 | 53.18 | 0.47% | 6 |
| Oct 9, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 52.93 | -1.15% | - |
| Oct 8, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 53.54 | 1.05% | - |
| Oct 7, 2025 | 53.30 | 53.45 | 53.30 | 53.45 | 52.99 | 2.79% | 125 |
| Oct 6, 2025 | 52.05 | 52.05 | 52.00 | 52.00 | 51.55 | 2.50% | 100 |
| Oct 3, 2025 | 50.34 | 50.73 | 50.34 | 50.73 | 50.29 | 0.71% | 34 |
| Oct 2, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 49.93 | -0.45% | - |
| Oct 1, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.16 | -1.33% | - |
| Sep 30, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 50.84 | -0.58% | - |
| Sep 29, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.13 | 0.49% | - |
| Sep 26, 2025 | 52.18 | 52.83 | 51.33 | 51.33 | 50.89 | -3.19% | 77 |
| Sep 25, 2025 | 52.25 | 53.02 | 52.25 | 53.02 | 52.56 | 3.27% | 118 |
| Sep 24, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 50.90 | 1.46% | - |
| Sep 23, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.16 | 0.90% | - |