Archer-Daniels-Midland Company (VIE:ARDA)
Austria · Delayed Price · Currency is EUR 49.62
+0.28 (0.57%)
Last updated: Dec 30, 2025, 2:17 PM CET
VIE:ARDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 54.26 | 56.07 | 54.22 | 56.07 | 56.07 | 4.28% | - |
| Jan 13, 2026 | 53.36 | 53.77 | 53.32 | 53.77 | 53.77 | 0.43% | - |
| Jan 12, 2026 | 52.97 | 53.54 | 52.92 | 53.54 | 53.54 | 0.92% | 401 |
| Jan 9, 2026 | 52.48 | 53.08 | 52.45 | 53.05 | 53.05 | 1.14% | - |
| Jan 8, 2026 | 50.05 | 52.45 | 49.99 | 52.45 | 52.45 | 3.55% | - |
| Jan 7, 2026 | 51.69 | 51.73 | 50.65 | 50.65 | 50.65 | -2.39% | - |
| Jan 6, 2026 | 50.56 | 51.89 | 50.46 | 51.89 | 51.89 | 4.03% | - |
| Jan 5, 2026 | 50.52 | 51.00 | 49.88 | 49.88 | 49.88 | -0.32% | 30 |
| Jan 2, 2026 | 49.01 | 50.04 | 48.98 | 50.04 | 50.04 | 0.86% | - |
| Dec 30, 2025 | 49.42 | 49.70 | 49.42 | 49.62 | 49.62 | 0.57% | - |
| Dec 29, 2025 | 48.91 | 49.34 | 48.91 | 49.34 | 49.34 | 0.85% | 25 |
| Dec 23, 2025 | 49.13 | 49.21 | 48.92 | 48.92 | 48.92 | -0.76% | - |
| Dec 22, 2025 | 49.70 | 49.70 | 49.24 | 49.30 | 49.30 | -0.94% | - |
| Dec 19, 2025 | 49.77 | 49.90 | 49.46 | 49.77 | 49.77 | -0.87% | - |
| Dec 18, 2025 | 49.91 | 50.20 | 49.86 | 50.20 | 50.20 | 0.36% | - |
| Dec 17, 2025 | 49.59 | 50.02 | 49.59 | 50.02 | 50.02 | 0.05% | - |
| Dec 16, 2025 | 50.76 | 50.76 | 50.00 | 50.00 | 50.00 | -1.18% | - |
| Dec 15, 2025 | 51.14 | 51.19 | 50.59 | 50.59 | 50.59 | -1.31% | 390 |
| Dec 12, 2025 | 51.26 | 51.40 | 50.69 | 51.26 | 51.26 | 0.73% | 20 |
| Dec 11, 2025 | 49.66 | 50.89 | 49.66 | 50.89 | 50.89 | 1.50% | - |
| Dec 10, 2025 | 49.96 | 50.16 | 49.89 | 50.14 | 50.14 | -0.08% | - |
| Dec 9, 2025 | 49.82 | 50.18 | 49.82 | 50.18 | 50.18 | 0.04% | - |
| Dec 8, 2025 | 50.53 | 50.77 | 50.16 | 50.16 | 50.16 | -1.72% | - |
| Dec 5, 2025 | 50.94 | 51.04 | 50.84 | 51.04 | 51.04 | -0.25% | - |
| Dec 4, 2025 | 51.36 | 51.46 | 51.17 | 51.17 | 51.17 | -2.10% | - |
| Dec 3, 2025 | 51.82 | 52.27 | 51.82 | 52.27 | 52.27 | 0.38% | - |
| Dec 2, 2025 | 51.99 | 52.07 | 51.94 | 52.07 | 52.07 | -0.46% | - |
| Dec 1, 2025 | 52.17 | 52.34 | 52.07 | 52.31 | 52.31 | -0.30% | - |
| Nov 28, 2025 | 52.25 | 52.47 | 52.05 | 52.47 | 52.47 | 0.85% | - |
| Nov 27, 2025 | 52.30 | 52.30 | 51.87 | 52.03 | 52.03 | -0.65% | - |
| Nov 26, 2025 | 51.43 | 52.37 | 51.43 | 52.37 | 52.37 | 2.05% | - |
| Nov 25, 2025 | 50.96 | 51.32 | 50.87 | 51.32 | 51.32 | 0.81% | - |
| Nov 24, 2025 | 50.65 | 50.91 | 50.49 | 50.91 | 50.91 | -0.76% | - |
| Nov 21, 2025 | 50.28 | 51.30 | 50.28 | 51.30 | 51.30 | 1.44% | - |
| Nov 20, 2025 | 50.64 | 50.84 | 50.49 | 50.57 | 50.57 | -2.54% | - |
| Nov 19, 2025 | 52.32 | 52.39 | 51.89 | 51.89 | 51.89 | 1.51% | - |
| Nov 17, 2025 | 50.61 | 51.12 | 50.42 | 51.12 | 50.68 | 2.00% | - |
| Nov 14, 2025 | 50.51 | 50.74 | 50.12 | 50.12 | 49.69 | -0.79% | - |
| Nov 13, 2025 | 49.88 | 50.56 | 49.72 | 50.52 | 50.08 | 1.05% | 1 |
| Nov 12, 2025 | 49.78 | 50.00 | 49.38 | 50.00 | 49.56 | 2.06% | 1 |
| Nov 11, 2025 | 48.55 | 48.99 | 48.38 | 48.99 | 48.56 | 0.75% | 1 |
| Nov 10, 2025 | 49.17 | 49.39 | 48.48 | 48.62 | 48.20 | -0.49% | 585 |
| Nov 7, 2025 | 49.21 | 49.33 | 48.86 | 48.86 | 48.44 | -1.37% | - |
| Nov 6, 2025 | 48.87 | 49.54 | 48.81 | 49.54 | 49.11 | -0.34% | - |
| Nov 5, 2025 | 51.38 | 51.38 | 49.71 | 49.71 | 49.28 | -6.03% | 391 |
| Nov 4, 2025 | 52.04 | 52.90 | 47.49 | 52.90 | 52.44 | 1.01% | 1,874 |
| Nov 3, 2025 | 52.56 | 52.56 | 52.23 | 52.37 | 51.92 | -0.23% | - |
| Oct 31, 2025 | 52.91 | 52.91 | 52.23 | 52.49 | 52.04 | -0.74% | - |
| Oct 30, 2025 | 52.93 | 52.93 | 52.61 | 52.88 | 52.42 | 0.76% | - |
| Oct 29, 2025 | 53.04 | 53.04 | 52.48 | 52.48 | 52.03 | -1.32% | 1 |