Archer-Daniels-Midland Company (FRA:ADM)
Germany · Delayed Price · Currency is EUR 52.97
+0.20 (0.38%)
Last updated: Sep 10, 2025, 8:00 AM CET
FRA:ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | - | -1.55% | 202 |
| Sep 8, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | - | 1.27% | 202 |
| Sep 5, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | - | -0.58% | 202 |
| Sep 4, 2025 | 52.84 | 53.24 | 52.60 | 53.24 | - | 0.95% | 202 |
| Sep 3, 2025 | 53.21 | 53.21 | 52.66 | 52.74 | - | -0.72% | 689 |
| Sep 2, 2025 | 53.27 | 53.28 | 53.12 | 53.12 | - | -0.36% | 400 |
| Sep 1, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | - | -0.06% | 70 |
| Aug 29, 2025 | 53.54 | 54.06 | 53.34 | 53.34 | - | -0.91% | 70 |
| Aug 28, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | - | 0.17% | 50 |
| Aug 27, 2025 | 53.96 | 53.96 | 53.74 | 53.74 | - | -0.26% | 50 |
| Aug 26, 2025 | 55.03 | 55.03 | 53.88 | 53.88 | - | 0.52% | 26 |
| Aug 25, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | - | -0.80% | - |
| Aug 22, 2025 | 52.64 | 54.03 | 52.34 | 54.03 | - | 1.79% | 75 |
| Aug 21, 2025 | 52.08 | 53.08 | 51.92 | 53.08 | - | 4.63% | 94 |
| Aug 20, 2025 | 51.00 | 51.00 | 50.73 | 50.73 | - | -1.03% | 20 |
| Aug 19, 2025 | 50.95 | 51.26 | 50.82 | 51.26 | - | 0.77% | 1,250 |
| Aug 18, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | - | 0.55% | 100 |
| Aug 15, 2025 | 50.95 | 50.95 | 50.59 | 50.59 | - | -1.09% | 100 |
| Aug 14, 2025 | 51.00 | 51.15 | 51.00 | 51.15 | - | 2.30% | 140 |
| Aug 13, 2025 | 50.14 | 50.14 | 50.00 | 50.00 | - | -1.96% | 60 |
| Aug 12, 2025 | 50.36 | 51.00 | 50.36 | 51.00 | - | 2.15% | 220 |
| Aug 11, 2025 | 49.47 | 49.93 | 49.47 | 49.93 | - | 0.30% | 100 |
| Aug 8, 2025 | 49.60 | 49.78 | 49.47 | 49.78 | - | 2.37% | 660 |
| Aug 7, 2025 | 48.52 | 49.19 | 48.50 | 48.63 | - | -2.33% | 675 |
| Aug 6, 2025 | 49.92 | 50.06 | 49.55 | 49.79 | - | 1.42% | 559 |
| Aug 5, 2025 | 47.05 | 49.63 | 47.05 | 49.09 | - | 5.58% | 114 |
| Aug 4, 2025 | 46.44 | 46.50 | 46.44 | 46.50 | - | -1.52% | 39 |
| Aug 1, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | - | -2.84% | 3 |
| Jul 31, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | 3.74% | 3 |
| Jul 30, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | - | -0.74% | - |
| Jul 29, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | - | 0.06% | 90 |
| Jul 28, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | - | -0.01% | 90 |
| Jul 25, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | - | -0.99% | 90 |
| Jul 24, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | - | 0.88% | - |
| Jul 23, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | - | 2.33% | 90 |
| Jul 22, 2025 | 46.24 | 46.24 | 46.15 | 46.15 | - | -1.32% | 90 |
| Jul 21, 2025 | 46.66 | 46.91 | 46.62 | 46.77 | - | 0.54% | 246 |
| Jul 18, 2025 | 46.05 | 46.52 | 46.05 | 46.52 | - | 5.26% | 264 |
| Jul 17, 2025 | 44.20 | 44.20 | 44.14 | 44.19 | - | -4.13% | 627 |
| Jul 16, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | - | -1.57% | 453 |
| Jul 15, 2025 | 46.41 | 46.83 | 46.31 | 46.83 | - | 1.07% | 453 |
| Jul 14, 2025 | 46.84 | 46.84 | 46.30 | 46.34 | - | 0.16% | 170 |
| Jul 11, 2025 | 46.85 | 46.90 | 46.26 | 46.26 | - | 0.97% | 76 |
| Jul 10, 2025 | 45.85 | 45.85 | 45.82 | 45.82 | - | -0.36% | 100 |
| Jul 9, 2025 | 46.45 | 46.45 | 45.98 | 45.98 | - | -0.58% | 105 |
| Jul 8, 2025 | 46.40 | 46.40 | 46.25 | 46.25 | - | -1.20% | 56 |
| Jul 7, 2025 | 46.36 | 47.14 | 46.36 | 46.81 | - | 1.71% | 1,615 |
| Jul 4, 2025 | 46.65 | 46.65 | 46.03 | 46.03 | - | -1.97% | 1,475 |
| Jul 3, 2025 | 47.31 | 47.61 | 46.95 | 46.95 | - | 0.45% | 75 |
| Jul 2, 2025 | 46.13 | 46.74 | 46.13 | 46.74 | - | 4.17% | 30 |