Archer-Daniels-Midland Company (VIE:ARDA)
Austria · Delayed Price · Currency is EUR 52.43
+0.08 (0.15%)
At close: Sep 12, 2025
VIE:ARDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 52.15 | 52.43 | 52.11 | 52.43 | - | 0.15% | - |
| Sep 11, 2025 | 52.52 | 52.53 | 52.28 | 52.35 | - | 1.75% | - |
| Sep 10, 2025 | 52.81 | 53.15 | 51.45 | 51.45 | - | -3.05% | 30 |
| Sep 9, 2025 | 52.90 | 53.22 | 52.90 | 53.07 | - | 1.24% | - |
| Sep 8, 2025 | 53.66 | 53.66 | 52.42 | 52.42 | - | -1.15% | - |
| Sep 5, 2025 | 53.13 | 53.13 | 52.48 | 53.03 | - | -0.30% | 1 |
| Sep 4, 2025 | 53.00 | 53.19 | 52.52 | 53.19 | - | 0.82% | - |
| Sep 3, 2025 | 53.21 | 53.32 | 52.74 | 52.76 | - | -0.72% | 3 |
| Sep 2, 2025 | 53.34 | 53.61 | 53.14 | 53.14 | - | -0.26% | 2 |
| Sep 1, 2025 | 53.49 | 53.53 | 53.05 | 53.28 | - | -0.21% | 1 |
| Aug 29, 2025 | 53.52 | 53.68 | 53.39 | 53.39 | - | 0.17% | 31 |
| Aug 28, 2025 | 54.00 | 54.02 | 53.30 | 53.30 | - | -0.71% | 1 |
| Aug 27, 2025 | 54.35 | 54.51 | 53.68 | 53.68 | - | -0.52% | 4 |
| Aug 26, 2025 | 55.58 | 55.58 | 53.96 | 53.96 | - | -1.06% | - |
| Aug 25, 2025 | 53.75 | 54.54 | 53.71 | 54.54 | - | 2.50% | - |
| Aug 22, 2025 | 52.46 | 53.21 | 52.46 | 53.21 | - | 0.72% | 226 |
| Aug 21, 2025 | 52.01 | 52.83 | 51.79 | 52.83 | - | 2.26% | 419 |
| Aug 20, 2025 | 51.00 | 51.66 | 50.82 | 51.66 | - | 1.27% | - |
| Aug 19, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | - | - | - |
| Aug 18, 2025 | 51.03 | 51.30 | 50.89 | 51.01 | - | 1.11% | - |
| Aug 15, 2025 | 51.02 | 51.02 | 50.45 | 50.45 | - | -1.14% | - |
| Aug 14, 2025 | 51.04 | 51.14 | 51.03 | 51.03 | - | 1.82% | - |
| Aug 13, 2025 | 50.13 | 50.33 | 49.78 | 50.12 | - | -1.82% | - |
| Aug 12, 2025 | 50.04 | 51.05 | 49.66 | 51.05 | - | 1.88% | 20 |
| Aug 11, 2025 | 49.73 | 50.18 | 49.62 | 50.11 | - | 0.27% | - |
| Aug 8, 2025 | 49.67 | 50.05 | 49.67 | 49.98 | - | 2.07% | - |
| Aug 7, 2025 | 48.70 | 49.22 | 48.70 | 48.96 | - | -1.20% | 20 |
| Aug 6, 2025 | 49.83 | 49.90 | 49.43 | 49.56 | - | 1.05% | - |
| Aug 5, 2025 | 46.84 | 49.04 | 46.84 | 49.04 | - | 4.52% | 226 |
| Aug 4, 2025 | 46.81 | 46.92 | 46.46 | 46.92 | - | 0.55% | - |
| Aug 1, 2025 | 47.74 | 47.74 | 46.67 | 46.67 | - | -1.88% | - |
| Jul 31, 2025 | 48.16 | 48.16 | 47.56 | 47.56 | - | -0.28% | - |
| Jul 30, 2025 | 46.77 | 47.70 | 46.77 | 47.70 | - | 1.41% | - |
| Jul 29, 2025 | 47.43 | 47.53 | 47.03 | 47.03 | - | -0.23% | - |
| Jul 28, 2025 | 47.39 | 47.49 | 47.14 | 47.14 | - | 1.89% | 212 |
| Jul 25, 2025 | 47.24 | 47.29 | 46.27 | 46.27 | - | -2.98% | - |
| Jul 24, 2025 | 47.85 | 47.92 | 47.69 | 47.69 | - | -0.05% | - |
| Jul 23, 2025 | 47.13 | 47.71 | 47.13 | 47.71 | - | 1.72% | - |
| Jul 22, 2025 | 46.62 | 46.91 | 46.27 | 46.91 | - | 0.36% | - |
| Jul 21, 2025 | 46.80 | 46.91 | 46.64 | 46.74 | - | 0.43% | - |
| Jul 18, 2025 | 46.14 | 46.54 | 45.80 | 46.54 | - | 2.62% | - |
| Jul 17, 2025 | 44.25 | 46.34 | 43.95 | 45.35 | - | -0.72% | 1,130 |
| Jul 16, 2025 | 46.16 | 46.44 | 45.68 | 45.68 | - | -1.97% | - |
| Jul 15, 2025 | 46.31 | 46.60 | 46.31 | 46.60 | - | 0.40% | - |
| Jul 14, 2025 | 46.93 | 46.94 | 46.41 | 46.41 | - | -0.17% | - |
| Jul 11, 2025 | 46.85 | 46.89 | 46.49 | 46.49 | - | -1.70% | 214 |
| Jul 10, 2025 | 45.92 | 47.30 | 45.80 | 47.30 | - | 3.64% | 214 |
| Jul 9, 2025 | 46.65 | 46.68 | 45.64 | 45.64 | - | -2.46% | 214 |
| Jul 8, 2025 | 46.41 | 46.79 | 46.41 | 46.79 | - | 0.15% | 214 |
| Jul 7, 2025 | 46.57 | 46.91 | 46.57 | 46.72 | - | 0.51% | 214 |