Archer-Daniels-Midland Company (VIE:ARDA)
Austria · Delayed Price · Currency is EUR 53.83
-0.85 (-1.55%)
At close: Oct 17, 2025
VIE:ARDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 53.31 | 53.88 | 53.31 | 53.88 | - | -0.22% | - |
| Oct 22, 2025 | 53.24 | 54.00 | 53.18 | 54.00 | - | 1.31% | - |
| Oct 21, 2025 | 54.36 | 54.43 | 53.30 | 53.30 | - | -1.70% | - |
| Oct 20, 2025 | 54.79 | 54.79 | 54.22 | 54.22 | - | 0.72% | 380 |
| Oct 17, 2025 | 53.53 | 53.83 | 53.11 | 53.83 | - | -1.55% | 572 |
| Oct 16, 2025 | 54.43 | 54.84 | 54.43 | 54.68 | - | 0.50% | - |
| Oct 15, 2025 | 54.65 | 55.50 | 53.88 | 54.41 | - | 6.52% | 450 |
| Oct 14, 2025 | 53.06 | 53.34 | 51.08 | 51.08 | - | -4.97% | 208 |
| Oct 13, 2025 | 52.63 | 53.75 | 52.49 | 53.75 | - | 1.84% | 1 |
| Oct 10, 2025 | 53.11 | 53.18 | 52.78 | 52.78 | - | -1.53% | - |
| Oct 9, 2025 | 53.47 | 53.86 | 53.47 | 53.60 | - | -1.80% | 1 |
| Oct 8, 2025 | 54.08 | 54.58 | 54.08 | 54.58 | - | 0.87% | 5 |
| Oct 7, 2025 | 53.48 | 54.11 | 53.35 | 54.11 | - | 1.03% | - |
| Oct 6, 2025 | 52.25 | 53.56 | 52.09 | 53.56 | - | 4.08% | 510 |
| Oct 3, 2025 | 50.61 | 51.46 | 50.25 | 51.46 | - | 1.74% | - |
| Oct 2, 2025 | 50.45 | 50.58 | 50.38 | 50.58 | - | 0.20% | - |
| Oct 1, 2025 | 50.45 | 51.03 | 50.45 | 50.48 | - | -1.46% | - |
| Sep 30, 2025 | 51.39 | 51.39 | 51.18 | 51.23 | - | -0.43% | - |
| Sep 29, 2025 | 51.69 | 51.88 | 51.44 | 51.45 | - | -0.91% | - |
| Sep 26, 2025 | 52.32 | 52.65 | 51.92 | 51.92 | - | -1.85% | - |
| Sep 25, 2025 | 52.30 | 52.90 | 52.30 | 52.90 | - | 0.34% | - |
| Sep 24, 2025 | 51.86 | 52.72 | 51.61 | 52.72 | - | 2.61% | - |
| Sep 23, 2025 | 50.73 | 51.38 | 50.63 | 51.38 | - | 1.74% | - |
| Sep 22, 2025 | 52.29 | 52.36 | 50.50 | 50.50 | - | -2.92% | - |
| Sep 19, 2025 | 51.70 | 52.02 | 51.57 | 52.02 | - | 0.64% | - |
| Sep 18, 2025 | 51.79 | 51.79 | 51.60 | 51.69 | - | -1.43% | - |
| Sep 17, 2025 | 52.43 | 52.59 | 52.41 | 52.44 | - | 1.71% | 452 |
| Sep 16, 2025 | 51.28 | 51.56 | 51.09 | 51.56 | - | -0.42% | - |
| Sep 15, 2025 | 52.48 | 52.52 | 51.78 | 51.78 | - | -1.24% | - |
| 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% | - |