Archer-Daniels-Midland Company (FRA:ADM)
Germany · Delayed Price · Currency is EUR 75.66
+0.54 (0.72%)
Last updated: Jul 21, 2026, 3:30 PM CET
FRA:ADM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 74.74 | 75.12 | 74.46 | 75.12 | 75.12 | 0.75% | 1,213 |
| Jul 17, 2026 | 71.82 | 75.00 | 71.82 | 74.56 | 74.56 | 4.34% | 428 |
| Jul 16, 2026 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -0.28% | - |
| Jul 15, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 0.17% | 15 |
| Jul 14, 2026 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 2.00% | - |
| Jul 13, 2026 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 1.92% | 30 |
| Jul 10, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -1.49% | - |
| Jul 9, 2026 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -0.43% | - |
| Jul 8, 2026 | 68.02 | 70.16 | 68.02 | 70.16 | 70.16 | 3.06% | 22 |
| Jul 7, 2026 | 67.96 | 68.08 | 67.96 | 68.08 | 68.08 | 2.44% | 200 |
| Jul 6, 2026 | 67.12 | 67.12 | 66.46 | 66.46 | 66.46 | -0.54% | 50 |
| Jul 3, 2026 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -0.18% | - |
| Jul 2, 2026 | 66.76 | 66.94 | 66.76 | 66.94 | 66.94 | 0.72% | 450 |
| Jul 1, 2026 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | -2.21% | - |
| Jun 30, 2026 | 67.24 | 67.96 | 67.24 | 67.96 | 67.96 | 0.98% | 50 |
| Jun 29, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -1.32% | - |
| Jun 26, 2026 | 67.00 | 68.20 | 67.00 | 68.20 | 68.20 | 3.11% | 400 |
| Jun 25, 2026 | 65.46 | 66.14 | 65.46 | 66.14 | 66.14 | 2.54% | 20 |
| Jun 24, 2026 | 66.22 | 66.46 | 63.90 | 64.50 | 64.50 | -4.30% | 243 |
| Jun 23, 2026 | 66.24 | 67.40 | 66.24 | 67.40 | 67.40 | 3.31% | 160 |
| Jun 22, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 0.31% | - |
| Jun 19, 2026 | 65.64 | 65.64 | 65.04 | 65.04 | 65.04 | -1.48% | 350 |
| Jun 18, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -1.17% | - |
| Jun 17, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.09% | - |
| Jun 16, 2026 | 67.90 | 67.90 | 66.86 | 66.86 | 66.86 | -1.71% | 50 |
| Jun 15, 2026 | 68.22 | 68.22 | 68.02 | 68.02 | 68.02 | -0.41% | 49 |
| Jun 12, 2026 | 67.58 | 68.50 | 67.58 | 68.30 | 68.30 | -2.43% | 155 |
| Jun 11, 2026 | 70.20 | 70.20 | 70.00 | 70.00 | 70.00 | 2.64% | 230 |
| Jun 10, 2026 | 69.02 | 69.02 | 67.98 | 68.20 | 68.20 | -0.81% | 378 |
| Jun 9, 2026 | 68.86 | 69.14 | 68.76 | 68.76 | 68.76 | -2.05% | 75 |
| Jun 8, 2026 | 69.58 | 70.20 | 69.50 | 70.20 | 70.20 | -1.07% | 1,675 |
| Jun 5, 2026 | 71.38 | 72.32 | 70.96 | 70.96 | 70.96 | -1.83% | 235 |
| Jun 4, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | -1.45% | 175 |
| Jun 3, 2026 | 70.52 | 73.34 | 70.52 | 73.34 | 73.34 | 3.68% | 175 |
| Jun 2, 2026 | 70.46 | 71.32 | 70.46 | 70.74 | 70.74 | 3.48% | 696 |
| Jun 1, 2026 | 67.92 | 68.36 | 67.92 | 68.36 | 68.36 | -0.73% | 100 |
| May 29, 2026 | 68.56 | 68.86 | 68.28 | 68.86 | 68.86 | -0.06% | 280 |
| May 28, 2026 | 68.32 | 68.90 | 68.32 | 68.90 | 68.90 | 2.68% | 390 |
| May 27, 2026 | 66.78 | 67.10 | 66.78 | 67.10 | 67.10 | -0.45% | 10 |
| May 26, 2026 | 66.54 | 67.46 | 66.54 | 67.40 | 67.40 | 1.29% | 218 |
| May 25, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 0.67% | - |
| May 22, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -0.42% | 50 |
| May 21, 2026 | 66.50 | 66.50 | 66.38 | 66.38 | 66.38 | -2.55% | 50 |
| May 20, 2026 | 67.64 | 68.24 | 67.60 | 68.12 | 68.12 | -2.23% | 1,116 |
| May 19, 2026 | 69.12 | 70.12 | 69.12 | 70.12 | 69.67 | 1.30% | 50 |
| May 18, 2026 | 69.42 | 69.62 | 69.00 | 69.22 | 68.78 | -0.72% | 604 |
| May 15, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.27 | -1.19% | - |
| May 14, 2026 | 70.56 | 70.56 | 70.56 | 70.56 | 70.11 | 2.08% | - |
| May 13, 2026 | 68.74 | 69.18 | 68.74 | 69.12 | 68.68 | -0.58% | 115 |
| May 12, 2026 | 67.72 | 69.52 | 67.56 | 69.52 | 69.08 | 2.87% | 147 |