Archer-Daniels-Midland Company (FRA:ADM)
Germany · Delayed Price · Currency is EUR 53.29
+0.14 (0.26%)
At close: Oct 23, 2025
FRA:ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 0.26% | 252 |
| Oct 22, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 0.28% | 252 |
| Oct 21, 2025 | 54.23 | 54.23 | 53.00 | 53.00 | 53.00 | -2.47% | 252 |
| Oct 20, 2025 | 54.64 | 54.64 | 54.34 | 54.34 | 54.34 | 1.49% | 1,002 |
| Oct 17, 2025 | 53.31 | 53.54 | 53.31 | 53.54 | 53.54 | -1.76% | 1,850 |
| Oct 16, 2025 | 54.21 | 54.51 | 54.21 | 54.50 | 54.50 | -0.93% | 1,130 |
| Oct 15, 2025 | 54.44 | 55.38 | 54.44 | 55.01 | 55.01 | 8.74% | 1,342 |
| Oct 14, 2025 | 52.96 | 52.96 | 50.59 | 50.59 | 50.59 | -3.67% | 5 |
| Oct 13, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -2.09% | 6 |
| Oct 10, 2025 | 52.86 | 53.64 | 52.86 | 53.64 | 53.64 | 0.47% | 6 |
| Oct 9, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | -1.15% | 125 |
| Oct 8, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 1.05% | 125 |
| Oct 7, 2025 | 53.30 | 53.45 | 53.30 | 53.45 | 53.45 | 2.79% | 125 |
| Oct 6, 2025 | 52.05 | 52.05 | 52.00 | 52.00 | 52.00 | 2.50% | 100 |
| Oct 3, 2025 | 50.34 | 50.73 | 50.34 | 50.73 | 50.73 | 0.71% | 34 |
| Oct 2, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | -0.45% | 2,171 |
| Oct 1, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.33% | 4,808 |
| Sep 30, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.58% | 997 |
| Sep 29, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.49% | 1,982 |
| Sep 26, 2025 | 52.18 | 52.83 | 51.33 | 51.33 | 51.33 | -3.19% | 77 |
| Sep 25, 2025 | 52.25 | 53.02 | 52.25 | 53.02 | 53.02 | 3.27% | 1,171 |
| Sep 24, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 1.46% | 277 |
| Sep 23, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.90% | 277 |
| Sep 22, 2025 | 52.61 | 52.61 | 50.15 | 50.15 | 50.15 | -2.79% | 277 |
| Sep 19, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 0.25% | 180 |
| Sep 18, 2025 | 51.77 | 51.77 | 51.46 | 51.46 | 51.46 | -1.59% | 180 |
| Sep 17, 2025 | 52.48 | 52.48 | 52.29 | 52.29 | 52.29 | 1.97% | 25 |
| Sep 16, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -1.93% | 30 |
| Sep 15, 2025 | 52.43 | 52.43 | 52.29 | 52.29 | 52.29 | 0.75% | 30 |
| Sep 12, 2025 | 52.27 | 52.27 | 51.90 | 51.90 | 51.90 | -1.01% | 300 |
| Sep 11, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -1.02% | 202 |
| Sep 10, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.38% | 202 |
| Sep 9, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | -1.55% | 202 |
| Sep 8, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 1.27% | 202 |
| Sep 5, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | -0.58% | 202 |
| Sep 4, 2025 | 52.84 | 53.24 | 52.60 | 53.24 | 53.24 | 0.95% | 202 |
| Sep 3, 2025 | 53.21 | 53.21 | 52.66 | 52.74 | 52.74 | -0.72% | 689 |
| Sep 2, 2025 | 53.27 | 53.28 | 53.12 | 53.12 | 53.12 | -0.36% | 400 |
| Sep 1, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | -0.06% | 70 |
| Aug 29, 2025 | 53.54 | 54.06 | 53.34 | 53.34 | 53.34 | -0.91% | 70 |
| Aug 28, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | 0.17% | 50 |
| Aug 27, 2025 | 53.96 | 53.96 | 53.74 | 53.74 | 53.74 | -0.26% | 50 |
| Aug 26, 2025 | 55.03 | 55.03 | 53.88 | 53.88 | 53.88 | 0.52% | 26 |
| Aug 25, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.80% | 75 |
| Aug 22, 2025 | 52.64 | 54.03 | 52.34 | 54.03 | 54.03 | 1.79% | 75 |
| Aug 21, 2025 | 52.08 | 53.08 | 51.92 | 53.08 | 53.08 | 4.63% | 94 |
| Aug 20, 2025 | 51.00 | 51.00 | 50.73 | 50.73 | 50.73 | -1.03% | 20 |
| Aug 19, 2025 | 50.95 | 51.26 | 50.82 | 51.26 | 50.83 | 0.77% | 1,250 |
| Aug 18, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.44 | 0.55% | - |
| Aug 15, 2025 | 50.95 | 50.95 | 50.59 | 50.59 | 50.16 | -1.09% | 100 |