Archer-Daniels-Midland Company (FRA:ADM)
Germany · Delayed Price · Currency is EUR 55.32
-1.52 (-2.67%)
Last updated: Jan 30, 2026, 9:09 AM CET
FRA:ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 55.95 | 56.77 | 55.32 | 56.77 | 56.77 | -0.12% | 375 |
| Jan 29, 2026 | 56.12 | 56.84 | 56.12 | 56.84 | 56.84 | -1.51% | 25 |
| Jan 28, 2026 | 56.90 | 57.81 | 56.90 | 57.71 | 57.71 | 2.12% | 430 |
| Jan 27, 2026 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | -1.05% | - |
| Jan 26, 2026 | 57.17 | 57.17 | 56.98 | 57.11 | 57.11 | -1.47% | 6,971 |
| Jan 23, 2026 | 57.01 | 57.96 | 57.01 | 57.96 | 57.96 | 0.98% | 58 |
| Jan 22, 2026 | 57.77 | 57.77 | 57.40 | 57.40 | 57.40 | 1.68% | 33 |
| Jan 21, 2026 | 56.10 | 56.45 | 56.10 | 56.45 | 56.45 | 2.64% | 95 |
| Jan 20, 2026 | 55.40 | 55.40 | 55.00 | 55.00 | 55.00 | 0.53% | 50 |
| Jan 19, 2026 | 54.60 | 54.71 | 54.60 | 54.71 | 54.71 | -4.60% | 5 |
| Jan 16, 2026 | 57.08 | 57.50 | 57.00 | 57.35 | 57.35 | 2.74% | 835 |
| Jan 15, 2026 | 55.39 | 55.82 | 55.39 | 55.82 | 55.82 | -0.59% | 200 |
| Jan 14, 2026 | 54.21 | 56.22 | 53.92 | 56.15 | 56.15 | 4.86% | 490 |
| Jan 13, 2026 | 53.22 | 53.55 | 53.22 | 53.55 | 53.55 | 0.28% | 50 |
| Jan 12, 2026 | 53.21 | 53.40 | 53.21 | 53.40 | 53.40 | 1.79% | 136 |
| Jan 9, 2026 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 1.20% | - |
| Jan 8, 2026 | 49.94 | 52.37 | 49.94 | 51.84 | 51.84 | 4.24% | 150 |
| Jan 7, 2026 | 51.62 | 51.62 | 49.73 | 49.73 | 49.73 | -3.57% | 32 |
| Jan 6, 2026 | 50.57 | 51.57 | 50.40 | 51.57 | 51.57 | 4.26% | 158 |
| Jan 5, 2026 | 50.38 | 50.40 | 49.47 | 49.47 | 49.47 | 0.47% | 181 |
| Jan 2, 2026 | 48.86 | 49.24 | 48.77 | 49.24 | 49.24 | -0.23% | 1,050 |
| Dec 30, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.79% | - |
| Dec 29, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 0.73% | - |
| Dec 23, 2025 | 49.06 | 49.06 | 48.61 | 48.61 | 48.61 | -1.81% | 60 |
| Dec 22, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.27% | - |
| Dec 19, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.16% | - |
| Dec 18, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0.09% | - |
| Dec 17, 2025 | 49.48 | 49.68 | 49.48 | 49.68 | 49.68 | -1.77% | 50 |
| Dec 16, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -0.88% | - |
| Dec 15, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.22% | - |
| Dec 12, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 2.58% | - |
| Dec 11, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.26% | - |
| Dec 10, 2025 | 49.92 | 49.92 | 49.50 | 49.50 | 49.50 | -0.12% | 45 |
| Dec 9, 2025 | 49.65 | 49.65 | 49.56 | 49.56 | 49.56 | -1.74% | 45 |
| Dec 8, 2025 | 50.45 | 50.45 | 50.44 | 50.44 | 50.44 | -1.02% | 12 |
| Dec 5, 2025 | 50.78 | 50.96 | 50.78 | 50.96 | 50.96 | -0.59% | 100 |
| Dec 4, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.77% | - |
| Dec 3, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.65% | - |
| Dec 2, 2025 | 51.97 | 52.00 | 51.97 | 52.00 | 52.00 | -0.38% | 98 |
| 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 |