Archer-Daniels-Midland Company (FRA:ADM)
Germany · Delayed Price · Currency is EUR 47.22
-1.38 (-2.84%)
Last updated: Aug 1, 2025
FRA:ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 44.65 | 44.87 | 44.65 | 44.87 | - | 1.21% | 100 |
| Jun 30, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | - | -2.38% | - |
| Jun 27, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | - | 0.93% | 20 |
| Jun 26, 2025 | 44.75 | 45.00 | 44.75 | 45.00 | - | 1.12% | 20 |
| Jun 25, 2025 | 45.55 | 45.55 | 44.50 | 44.50 | - | -2.38% | 100 |
| Jun 24, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | - | -0.11% | - |
| Jun 23, 2025 | 46.45 | 46.45 | 45.63 | 45.63 | - | -3.20% | 45 |
| Jun 20, 2025 | 46.25 | 47.14 | 46.25 | 47.14 | - | 1.54% | 80 |
| Jun 19, 2025 | 46.94 | 46.94 | 46.43 | 46.43 | - | -2.19% | 51 |
| Jun 18, 2025 | 46.99 | 47.47 | 46.88 | 47.47 | - | 0.90% | 1,040 |
| Jun 17, 2025 | 46.91 | 47.04 | 46.91 | 47.04 | - | 0.43% | 71 |
| Jun 16, 2025 | 44.97 | 46.84 | 44.94 | 46.84 | - | 10.20% | 861 |
| Jun 13, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | - | 2.04% | 47 |
| Jun 12, 2025 | 42.07 | 42.07 | 41.66 | 41.66 | - | -1.90% | 47 |
| Jun 11, 2025 | 42.49 | 43.22 | 42.46 | 42.46 | - | -0.46% | 386 |
| Jun 10, 2025 | 42.12 | 42.66 | 41.75 | 42.66 | - | 2.07% | 967 |
| Jun 9, 2025 | 41.44 | 41.79 | 41.34 | 41.79 | - | 0.65% | 226 |
| Jun 6, 2025 | 41.24 | 41.74 | 41.24 | 41.52 | - | 0.22% | 180 |
| Jun 5, 2025 | 41.31 | 41.60 | 41.25 | 41.43 | - | -0.04% | 304 |
| Jun 4, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | - | -0.13% | 50 |
| Jun 3, 2025 | 41.96 | 42.04 | 41.50 | 41.50 | - | -0.91% | 100 |
| Jun 2, 2025 | 42.25 | 42.40 | 41.36 | 41.88 | - | -2.14% | 262 |
| May 30, 2025 | 42.55 | 42.87 | 42.55 | 42.80 | - | -1.12% | 40 |
| May 29, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | - | 0.25% | 8 |
| May 28, 2025 | 42.87 | 43.17 | 42.87 | 43.17 | - | 1.58% | 8 |
| May 27, 2025 | 41.70 | 42.50 | 41.70 | 42.50 | - | - | 698 |
| May 26, 2025 | 42.15 | 42.50 | 42.15 | 42.50 | - | 1.24% | 531 |
| May 23, 2025 | 42.25 | 42.50 | 41.98 | 41.98 | - | -0.98% | 235 |