Archer-Daniels-Midland Company (VIE:ARDA)
Austria · Delayed Price · Currency is EUR 48.92
-0.38 (-0.76%)
At close: Dec 23, 2025
VIE:ARDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 53.39 | 53.39 | 53.04 | 53.18 | 52.72 | -0.91% | 1 |
| Oct 27, 2025 | 55.63 | 57.15 | 53.67 | 53.67 | 53.21 | -1.99% | 1 |
| Oct 24, 2025 | 54.11 | 54.76 | 53.84 | 54.76 | 54.29 | 2.30% | - |
| Oct 23, 2025 | 53.31 | 53.88 | 53.31 | 53.53 | 53.07 | -0.87% | 195 |
| Oct 22, 2025 | 53.24 | 54.00 | 53.18 | 54.00 | 53.53 | 1.31% | - |
| Oct 21, 2025 | 54.36 | 54.43 | 53.30 | 53.30 | 52.84 | -1.70% | - |
| Oct 20, 2025 | 54.79 | 54.79 | 54.22 | 54.22 | 53.75 | 0.72% | 380 |
| Oct 17, 2025 | 53.53 | 53.83 | 53.11 | 53.83 | 53.37 | -1.55% | 572 |
| Oct 16, 2025 | 54.43 | 54.84 | 54.43 | 54.68 | 54.21 | 0.50% | - |
| Oct 15, 2025 | 54.65 | 55.50 | 53.88 | 54.41 | 53.94 | 6.52% | 450 |
| Oct 14, 2025 | 53.06 | 53.34 | 51.08 | 51.08 | 50.64 | -4.97% | 208 |