Archer-Daniels-Midland Company (FRA:ADM)
Germany flag Germany · Delayed Price · Currency is EUR
53.29
+0.14 (0.26%)
At close: Oct 23, 2025

FRA:ADM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202553.2953.2953.2953.2953.290.26%252
Oct 22, 202553.1553.1553.1553.1553.150.28%252
Oct 21, 202554.2354.2353.0053.0053.00-2.47%252
Oct 20, 202554.6454.6454.3454.3454.341.49%1,002
Oct 17, 202553.3153.5453.3153.5453.54-1.76%1,850
Oct 16, 202554.2154.5154.2154.5054.50-0.93%1,130
Oct 15, 202554.4455.3854.4455.0155.018.74%1,342
Oct 14, 202552.9652.9650.5950.5950.59-3.67%5
Oct 13, 202552.5252.5252.5252.5252.52-2.09%6
Oct 10, 202552.8653.6452.8653.6453.640.47%6
Oct 9, 202553.3953.3953.3953.3953.39-1.15%125
Oct 8, 202554.0154.0154.0154.0154.011.05%125
Oct 7, 202553.3053.4553.3053.4553.452.79%125
Oct 6, 202552.0552.0552.0052.0052.002.50%100
Oct 3, 202550.3450.7350.3450.7350.730.71%34
Oct 2, 202550.3750.3750.3750.3750.37-0.45%2,171
Oct 1, 202550.6050.6050.6050.6050.60-1.33%4,808
Sep 30, 202551.2851.2851.2851.2851.28-0.58%997
Sep 29, 202551.5851.5851.5851.5851.580.49%1,982
Sep 26, 202552.1852.8351.3351.3351.33-3.19%77
Sep 25, 202552.2553.0252.2553.0253.023.27%1,171
Sep 24, 202551.3451.3451.3451.3451.341.46%277
Sep 23, 202550.6050.6050.6050.6050.600.90%277
Sep 22, 202552.6152.6150.1550.1550.15-2.79%277
Sep 19, 202551.5951.5951.5951.5951.590.25%180
Sep 18, 202551.7751.7751.4651.4651.46-1.59%180
Sep 17, 202552.4852.4852.2952.2952.291.97%25
Sep 16, 202551.2851.2851.2851.2851.28-1.93%30
Sep 15, 202552.4352.4352.2952.2952.290.75%30
Sep 12, 202552.2752.2751.9051.9051.90-1.01%300
Sep 11, 202552.4352.4352.4352.4352.43-1.02%202
Sep 10, 202552.9752.9752.9752.9752.970.38%202
Sep 9, 202552.7752.7752.7752.7752.77-1.55%202
Sep 8, 202553.6053.6053.6053.6053.601.27%202
Sep 5, 202552.9352.9352.9352.9352.93-0.58%202
Sep 4, 202552.8453.2452.6053.2453.240.95%202
Sep 3, 202553.2153.2152.6652.7452.74-0.72%689
Sep 2, 202553.2753.2853.1253.1253.12-0.36%400
Sep 1, 202553.3153.3153.3153.3153.31-0.06%70
Aug 29, 202553.5454.0653.3453.3453.34-0.91%70
Aug 28, 202553.8353.8353.8353.8353.830.17%50
Aug 27, 202553.9653.9653.7453.7453.74-0.26%50
Aug 26, 202555.0355.0353.8853.8853.880.52%26
Aug 25, 202553.6053.6053.6053.6053.60-0.80%75
Aug 22, 202552.6454.0352.3454.0354.031.79%75
Aug 21, 202552.0853.0851.9253.0853.084.63%94
Aug 20, 202551.0051.0050.7350.7350.73-1.03%20
Aug 19, 202550.9551.2650.8251.2650.830.77%1,250
Aug 18, 202550.8750.8750.8750.8750.440.55%-
Aug 15, 202550.9550.9550.5950.5950.16-1.09%100