Archer-Daniels-Midland Company (VIE:ARDA)
Austria · Delayed Price · Currency is EUR 74.84
-0.78 (-1.03%)
At close: Sep 18, 2026
VIE:ARDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 74.22 | 75.62 | 73.54 | 75.62 | 75.62 | 1.34% | - |
| Sep 16, 2026 | 75.36 | 75.36 | 74.44 | 74.62 | 74.62 | -1.74% | 30 |
| Sep 15, 2026 | 75.28 | 75.94 | 75.10 | 75.94 | 75.94 | 0.85% | - |
| Sep 14, 2026 | 75.08 | 76.22 | 75.08 | 75.30 | 75.30 | -0.16% | - |
| Sep 11, 2026 | 75.20 | 75.42 | 74.74 | 75.42 | 75.42 | 0.94% | - |
| Sep 10, 2026 | 74.62 | 75.62 | 74.28 | 74.72 | 74.72 | 1.83% | - |
| Sep 9, 2026 | 72.92 | 73.66 | 72.28 | 73.38 | 73.38 | 0.63% | 150 |
| Sep 8, 2026 | 72.26 | 73.52 | 72.04 | 72.92 | 72.92 | 0.77% | 839 |
| Sep 7, 2026 | 72.46 | 72.46 | 72.36 | 72.36 | 72.36 | -0.88% | - |
| Sep 4, 2026 | 72.48 | 73.00 | 71.60 | 73.00 | 73.00 | 0.88% | 14 |
| Sep 3, 2026 | 73.80 | 74.10 | 72.36 | 72.36 | 72.36 | -2.27% | - |
| Sep 2, 2026 | 73.10 | 74.04 | 72.56 | 74.04 | 74.04 | 2.29% | 149 |
| Sep 1, 2026 | 70.20 | 72.38 | 70.20 | 72.38 | 72.38 | 5.20% | - |
| Aug 31, 2026 | 70.28 | 71.18 | 68.80 | 68.80 | 68.80 | -0.43% | - |
| Aug 28, 2026 | 68.04 | 69.10 | 68.02 | 69.10 | 69.10 | 0.64% | - |
| Aug 27, 2026 | 68.74 | 68.74 | 68.52 | 68.66 | 68.66 | -0.29% | - |
| Aug 26, 2026 | 67.92 | 68.86 | 67.78 | 68.86 | 68.86 | 3.80% | - |
| Aug 25, 2026 | 67.16 | 67.16 | 66.24 | 66.34 | 66.34 | -1.75% | - |
| Aug 24, 2026 | 69.16 | 69.26 | 67.52 | 67.52 | 67.52 | -3.93% | 149 |
| Aug 21, 2026 | 69.92 | 70.78 | 69.92 | 70.28 | 70.28 | -1.60% | - |
| Aug 20, 2026 | 69.48 | 71.42 | 69.02 | 71.42 | 71.42 | 1.59% | 50 |
| Aug 19, 2026 | 70.78 | 70.82 | 70.30 | 70.30 | 70.30 | 0.87% | - |
| Aug 17, 2026 | 69.36 | 70.14 | 69.34 | 70.14 | 69.69 | 1.10% | - |
| Aug 14, 2026 | 69.64 | 69.70 | 69.38 | 69.38 | 68.94 | -0.77% | - |
| Aug 13, 2026 | 69.36 | 69.92 | 69.30 | 69.92 | 69.47 | 1.54% | - |
| Aug 12, 2026 | 69.76 | 69.80 | 68.86 | 68.86 | 68.42 | 0.03% | - |
| Aug 11, 2026 | 69.74 | 69.74 | 68.84 | 68.84 | 68.40 | 0.26% | - |
| Aug 10, 2026 | 66.36 | 68.66 | 66.00 | 68.66 | 68.22 | 2.75% | - |
| Aug 7, 2026 | 66.96 | 67.36 | 66.82 | 66.82 | 66.39 | -0.21% | - |
| Aug 6, 2026 | 67.56 | 68.28 | 66.96 | 66.96 | 66.53 | -0.56% | - |
| Aug 5, 2026 | 69.38 | 70.94 | 67.34 | 67.34 | 66.91 | -2.04% | 149 |
| Aug 4, 2026 | 67.98 | 70.66 | 67.68 | 68.74 | 68.30 | 0.94% | 745 |
| Aug 3, 2026 | 68.66 | 68.94 | 67.90 | 68.10 | 67.66 | -2.27% | - |
| Jul 31, 2026 | 69.86 | 70.10 | 69.34 | 69.68 | 69.23 | -0.34% | 149 |
| Jul 30, 2026 | 70.66 | 70.66 | 69.84 | 69.92 | 69.47 | -2.65% | - |
| Jul 29, 2026 | 73.50 | 73.60 | 71.82 | 71.82 | 71.36 | -2.44% | - |
| Jul 28, 2026 | 72.84 | 73.62 | 72.54 | 73.62 | 73.15 | 0.03% | 169 |
| Jul 27, 2026 | 78.20 | 78.20 | 73.16 | 73.60 | 73.13 | -3.11% | 298 |
| Jul 24, 2026 | 75.92 | 76.24 | 75.92 | 75.96 | 75.47 | -1.27% | - |
| Jul 23, 2026 | 76.42 | 76.94 | 76.42 | 76.94 | 76.45 | 1.45% | - |
| Jul 22, 2026 | 75.32 | 76.10 | 75.18 | 75.84 | 75.35 | 0.32% | - |
| Jul 21, 2026 | 74.74 | 75.62 | 74.42 | 75.60 | 75.12 | 1.29% | - |
| Jul 20, 2026 | 75.02 | 75.14 | 74.22 | 74.64 | 74.16 | -0.03% | - |
| Jul 17, 2026 | 72.66 | 74.66 | 72.66 | 74.66 | 74.18 | 2.72% | - |
| Jul 16, 2026 | 71.74 | 72.68 | 71.70 | 72.68 | 72.21 | 1.76% | - |
| Jul 15, 2026 | 71.98 | 72.18 | 71.42 | 71.42 | 70.96 | - | - |
| Jul 14, 2026 | 71.72 | 72.46 | 71.42 | 71.42 | 70.96 | -0.56% | 700 |
| Jul 13, 2026 | 70.46 | 71.82 | 70.38 | 71.82 | 71.36 | 2.78% | - |
| Jul 10, 2026 | 69.06 | 69.88 | 69.06 | 69.88 | 69.43 | -0.96% | 20 |
| Jul 9, 2026 | 70.28 | 70.56 | 69.72 | 70.56 | 70.11 | 0.26% | - |