Archer-Daniels-Midland Company (FRA:ADM)
Germany · Delayed Price · Currency is EUR 51.28
-0.30 (-0.58%)
At close: Sep 30, 2025
FRA:ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.10% | 77 |
| Sep 29, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - | 77 |
| 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% | 118 |
| 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 |
| Aug 14, 2025 | 51.00 | 51.15 | 51.00 | 51.15 | 50.72 | 2.30% | 140 |
| Aug 13, 2025 | 50.14 | 50.14 | 50.00 | 50.00 | 49.58 | -1.96% | 60 |
| Aug 12, 2025 | 50.36 | 51.00 | 50.36 | 51.00 | 50.57 | 2.15% | 220 |
| Aug 11, 2025 | 49.47 | 49.93 | 49.47 | 49.93 | 49.50 | 0.30% | 100 |
| Aug 8, 2025 | 49.60 | 49.78 | 49.47 | 49.78 | 49.35 | 2.37% | 660 |
| Aug 7, 2025 | 48.52 | 49.19 | 48.50 | 48.63 | 48.21 | -2.33% | 675 |
| Aug 6, 2025 | 49.92 | 50.06 | 49.55 | 49.79 | 49.36 | 1.42% | 559 |
| Aug 5, 2025 | 47.05 | 49.63 | 47.05 | 49.09 | 48.67 | 5.58% | 114 |
| Aug 4, 2025 | 46.44 | 46.50 | 46.44 | 46.50 | 46.10 | -1.52% | 39 |
| Aug 1, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 46.81 | -2.84% | - |
| Jul 31, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.18 | 3.74% | 3 |
| Jul 30, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.45 | -0.74% | - |
| Jul 29, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.79 | 0.06% | - |
| Jul 28, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 46.76 | -0.01% | - |
| Jul 25, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 46.77 | -0.99% | - |
| Jul 24, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.24 | 0.88% | - |
| Jul 23, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 46.82 | 2.33% | - |