Archer-Daniels-Midland Company (BIT:1ADM)
Italy
· Delayed Price · Currency is EUR 51.03
-0.03 (-0.06%)
At close: Dec 5, 2025
BIT:1ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.06% | - |
| Dec 4, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -2.26% | - |
| Dec 3, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.23% | - |
| Dec 2, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -0.36% | - |
| Dec 1, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -0.25% | - |
| Nov 28, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.71% | - |
| Nov 27, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -0.48% | - |
| Nov 26, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 1.99% | - |
| Nov 25, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.81% | - |
| Nov 24, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.74% | - |
| Nov 21, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 1.24% | - |
| Nov 20, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -2.48% | - |
| Nov 19, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 1.90% | - |
| Nov 18, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.37% | - |
| Nov 17, 2025 | 50.71 | 50.71 | 50.71 | 51.15 | 50.71 | 1.71% | - |
| Nov 14, 2025 | 49.86 | 49.86 | 49.86 | 50.29 | 49.86 | -0.47% | - |
| Nov 13, 2025 | 49.44 | 50.85 | 49.44 | 50.53 | 50.10 | 1.06% | 7,427 |
| Nov 12, 2025 | 49.57 | 49.57 | 49.57 | 50.00 | 49.57 | 1.96% | - |
| Nov 11, 2025 | 48.62 | 48.62 | 48.62 | 49.04 | 48.62 | 0.93% | - |
| Nov 10, 2025 | 48.17 | 48.17 | 48.17 | 48.59 | 48.17 | -0.42% | - |
| Nov 7, 2025 | 48.38 | 48.38 | 48.38 | 48.80 | 48.38 | -1.49% | - |
| Nov 6, 2025 | 48.25 | 49.60 | 48.25 | 49.54 | 49.11 | -0.35% | 7,780 |
| Nov 5, 2025 | 51.22 | 51.22 | 49.86 | 49.71 | 49.28 | -6.07% | 2,497 |
| Nov 4, 2025 | 51.21 | 53.00 | 48.27 | 52.92 | 52.47 | 0.99% | 7,764 |
| Nov 3, 2025 | 51.95 | 51.95 | 51.95 | 52.40 | 51.95 | -0.13% | - |
| Oct 31, 2025 | 52.32 | 52.52 | 52.25 | 52.47 | 52.02 | -0.70% | 10,370 |
| Oct 30, 2025 | 52.88 | 52.88 | 52.88 | 52.84 | 52.39 | 0.78% | 6 |
| Oct 29, 2025 | 52.63 | 52.63 | 52.50 | 52.43 | 51.98 | -1.41% | 44 |
| Oct 28, 2025 | 53.28 | 53.40 | 53.26 | 53.18 | 52.72 | -1.02% | 5,000 |
| Oct 27, 2025 | 55.88 | 56.69 | 53.57 | 53.73 | 53.27 | -2.02% | 15,180 |
| Oct 24, 2025 | 54.35 | 54.35 | 54.35 | 54.84 | 54.37 | 2.37% | 30 |
| Oct 23, 2025 | 53.11 | 53.11 | 53.11 | 53.57 | 53.11 | -0.63% | - |
| Oct 22, 2025 | 53.45 | 53.45 | 53.45 | 53.91 | 53.45 | 1.32% | - |
| Oct 21, 2025 | 52.75 | 52.75 | 52.75 | 53.21 | 52.75 | -1.81% | - |
| Oct 20, 2025 | 53.72 | 53.72 | 53.72 | 54.19 | 53.72 | 0.50% | - |
| Oct 17, 2025 | 53.50 | 53.50 | 53.50 | 53.92 | 53.46 | -1.53% | 50 |
| Oct 16, 2025 | 54.70 | 54.70 | 54.70 | 54.76 | 54.29 | 0.72% | 200 |
| Oct 15, 2025 | 54.77 | 54.87 | 53.94 | 54.37 | 53.90 | 6.25% | 268 |
| Oct 14, 2025 | 50.73 | 50.73 | 50.73 | 51.17 | 50.73 | -4.76% | - |
| Oct 13, 2025 | 53.27 | 53.27 | 53.27 | 53.73 | 53.27 | 1.74% | - |
| Oct 10, 2025 | 52.36 | 52.36 | 52.36 | 52.81 | 52.36 | -1.42% | - |
| Oct 9, 2025 | 53.29 | 53.50 | 53.29 | 53.57 | 53.11 | -1.85% | 320 |
| Oct 8, 2025 | 54.35 | 54.35 | 54.35 | 54.58 | 54.11 | 0.98% | 200 |
| Oct 7, 2025 | 53.84 | 54.35 | 53.75 | 54.05 | 53.59 | 0.78% | 414 |
| Oct 6, 2025 | 52.41 | 52.41 | 52.41 | 53.63 | 53.17 | 4.22% | 100 |
| Oct 3, 2025 | 51.02 | 51.02 | 51.02 | 51.46 | 51.02 | 1.70% | - |
| Oct 2, 2025 | 50.17 | 50.17 | 50.17 | 50.60 | 50.17 | 0.16% | - |
| Oct 1, 2025 | 50.09 | 50.09 | 50.09 | 50.52 | 50.09 | -1.37% | - |
| Sep 30, 2025 | 50.78 | 50.78 | 50.78 | 51.22 | 50.78 | -0.43% | - |
| Sep 29, 2025 | 51.00 | 51.00 | 51.00 | 51.44 | 51.00 | -0.85% | - |
| Sep 26, 2025 | 51.43 | 51.43 | 51.43 | 51.88 | 51.43 | -1.95% | - |
| Sep 25, 2025 | 52.63 | 52.63 | 52.63 | 52.91 | 52.46 | 0.53% | 30 |
| Sep 24, 2025 | 52.18 | 52.18 | 52.18 | 52.63 | 52.18 | 2.39% | - |
| Sep 23, 2025 | 50.50 | 50.50 | 50.50 | 51.40 | 50.96 | 1.76% | 65 |
| Sep 22, 2025 | 50.08 | 50.08 | 50.08 | 50.51 | 50.08 | -3.03% | - |
| Sep 19, 2025 | 51.64 | 51.64 | 51.64 | 52.09 | 51.64 | 0.81% | - |
| Sep 18, 2025 | 51.23 | 51.23 | 51.23 | 51.67 | 51.23 | -1.60% | - |
| Sep 17, 2025 | 52.06 | 52.06 | 52.06 | 52.51 | 52.06 | 1.74% | - |
| Sep 16, 2025 | 51.17 | 51.17 | 51.17 | 51.61 | 51.17 | -0.33% | - |
| Sep 15, 2025 | 51.34 | 51.34 | 51.34 | 51.78 | 51.33 | -1.30% | - |
| Sep 12, 2025 | 52.01 | 52.01 | 52.01 | 52.46 | 52.01 | 0.27% | - |
| Sep 11, 2025 | 51.87 | 51.87 | 51.87 | 52.32 | 51.87 | 1.67% | - |
| Sep 10, 2025 | 51.02 | 51.02 | 51.02 | 51.46 | 51.02 | -3.20% | - |
| Sep 9, 2025 | 52.70 | 52.70 | 52.70 | 53.16 | 52.70 | 1.43% | - |
| Sep 8, 2025 | 51.96 | 51.96 | 51.96 | 52.41 | 51.96 | -1.15% | - |
| Sep 5, 2025 | 52.56 | 52.56 | 52.56 | 53.02 | 52.56 | -0.38% | - |
| Sep 4, 2025 | 52.76 | 52.76 | 52.76 | 53.22 | 52.76 | 0.81% | - |
| Sep 3, 2025 | 52.34 | 52.34 | 52.34 | 52.79 | 52.34 | -0.58% | - |
| Sep 2, 2025 | 52.64 | 52.64 | 52.64 | 53.10 | 52.64 | -0.34% | - |
| Sep 1, 2025 | 52.82 | 52.82 | 52.82 | 53.28 | 52.82 | -0.17% | - |
| Aug 29, 2025 | 52.91 | 52.91 | 52.91 | 53.37 | 52.91 | 0.08% | - |
| Aug 28, 2025 | 52.87 | 52.87 | 52.87 | 53.33 | 52.87 | -0.61% | - |
| Aug 27, 2025 | 53.20 | 53.20 | 53.20 | 53.66 | 53.20 | -0.54% | - |
| Aug 26, 2025 | 54.79 | 54.79 | 54.71 | 53.95 | 53.49 | -1.17% | 2 |
| Aug 25, 2025 | 54.72 | 54.78 | 54.72 | 54.59 | 54.12 | 2.52% | 50 |
| Aug 22, 2025 | 52.47 | 52.47 | 52.47 | 53.25 | 52.79 | 0.59% | 200 |
| Aug 21, 2025 | 52.49 | 52.49 | 52.49 | 52.94 | 52.48 | 2.46% | - |
| Aug 20, 2025 | 51.23 | 51.23 | 51.23 | 51.67 | 51.23 | -0.25% | - |
| Aug 19, 2025 | 51.36 | 51.36 | 51.36 | 51.80 | 51.35 | 1.43% | - |
| Aug 18, 2025 | 52.00 | 52.00 | 52.00 | 51.07 | 50.20 | 0.16% | 1 |
| Aug 14, 2025 | 51.02 | 51.02 | 50.87 | 50.99 | 50.12 | 1.59% | 120 |
| Aug 13, 2025 | 49.33 | 49.33 | 49.33 | 50.19 | 49.33 | -1.63% | - |
| Aug 12, 2025 | 50.20 | 51.00 | 50.20 | 51.02 | 50.15 | 1.73% | 555 |
| Aug 11, 2025 | 49.91 | 50.14 | 49.91 | 50.15 | 49.29 | 0.33% | 30 |
| Aug 8, 2025 | 49.91 | 49.91 | 49.91 | 49.99 | 49.13 | 2.15% | 31 |
| Aug 7, 2025 | 48.55 | 49.28 | 48.55 | 48.94 | 48.10 | -1.18% | 620 |
| Aug 6, 2025 | 48.67 | 48.67 | 48.67 | 49.52 | 48.67 | 1.23% | - |
| Aug 5, 2025 | 48.08 | 48.08 | 48.08 | 48.92 | 48.08 | 4.41% | - |
| Aug 4, 2025 | 46.06 | 46.06 | 46.06 | 46.86 | 46.05 | 0.15% | - |
| Aug 1, 2025 | 45.99 | 45.99 | 45.99 | 46.79 | 45.99 | -1.76% | - |
| Jul 31, 2025 | 47.53 | 47.79 | 47.53 | 47.63 | 46.81 | -0.13% | 200 |
| Jul 30, 2025 | 46.87 | 46.87 | 46.87 | 47.69 | 46.87 | 1.38% | - |
| Jul 29, 2025 | 47.52 | 47.52 | 47.52 | 47.04 | 46.23 | -0.27% | 85 |
| Jul 28, 2025 | 46.35 | 46.35 | 46.35 | 47.16 | 46.35 | 2.03% | - |
| Jul 25, 2025 | 45.43 | 45.43 | 45.43 | 46.22 | 45.43 | -3.20% | - |
| Jul 24, 2025 | 46.93 | 46.93 | 46.93 | 47.75 | 46.93 | 0.22% | - |
| Jul 23, 2025 | 46.83 | 46.83 | 46.83 | 47.65 | 46.83 | 1.61% | - |
| Jul 22, 2025 | 46.09 | 46.09 | 46.09 | 46.89 | 46.09 | 0.50% | - |
| Jul 21, 2025 | 46.34 | 46.34 | 46.34 | 46.66 | 45.86 | 0.33% | 45 |
| Jul 18, 2025 | 46.11 | 46.30 | 45.80 | 46.50 | 45.71 | 2.67% | 112 |