Archer-Daniels-Midland Company (BIT:1ADM)
Italy
· Delayed Price · Currency is EUR 57.65
+0.29 (0.51%)
Last updated: Mar 5, 2026, 9:00 AM CET
BIT:1ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 59.73 | 59.73 | 59.73 | 57.65 | 57.65 | -1.76% | 68 |
| Mar 3, 2026 | 58.94 | 58.94 | 58.94 | 58.68 | 58.68 | -0.44% | 50 |
| Mar 2, 2026 | 59.10 | 59.10 | 59.10 | 58.94 | 58.94 | 2.65% | 7 |
| Feb 27, 2026 | 59.91 | 59.91 | 54.21 | 57.42 | 57.42 | 0.45% | 244 |
| Feb 26, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 1.37% | - |
| Feb 25, 2026 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | -0.97% | - |
| Feb 24, 2026 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | -0.90% | - |
| Feb 23, 2026 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -0.17% | - |
| Feb 20, 2026 | 57.53 | 57.53 | 57.53 | 57.56 | 57.56 | -0.23% | 200 |
| Feb 19, 2026 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | -0.47% | - |
| Feb 18, 2026 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 1.74% | - |
| Feb 17, 2026 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | -2.73% | - |
| Feb 16, 2026 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - | - |
| Feb 13, 2026 | 58.13 | 58.13 | 58.13 | 58.57 | 58.13 | 0.90% | - |
| Feb 12, 2026 | 58.08 | 58.08 | 58.08 | 58.05 | 57.62 | -1.12% | 90 |
| Feb 11, 2026 | 58.27 | 58.27 | 58.27 | 58.71 | 58.27 | 2.32% | - |
| Feb 10, 2026 | 56.95 | 56.95 | 56.95 | 57.38 | 56.95 | 2.54% | - |
| Feb 9, 2026 | 55.54 | 55.54 | 55.54 | 55.96 | 55.54 | -0.50% | - |
| Feb 6, 2026 | 55.82 | 55.82 | 55.82 | 56.24 | 55.82 | 1.66% | - |
| Feb 5, 2026 | 56.73 | 56.73 | 56.73 | 55.32 | 54.91 | -2.40% | 10 |
| Feb 4, 2026 | 56.26 | 56.26 | 56.26 | 56.68 | 56.26 | 0.84% | - |
| Feb 3, 2026 | 52.43 | 54.70 | 52.43 | 56.21 | 55.79 | -1.78% | 44 |
| Feb 2, 2026 | 56.80 | 56.80 | 56.80 | 57.23 | 56.80 | 1.69% | - |
| Jan 30, 2026 | 55.86 | 55.86 | 55.86 | 56.28 | 55.86 | -0.90% | - |
| Jan 29, 2026 | 58.05 | 58.05 | 58.05 | 56.79 | 56.37 | -0.77% | 10 |
| Jan 28, 2026 | 56.80 | 56.80 | 56.80 | 57.23 | 56.80 | 0.33% | - |
| Jan 27, 2026 | 56.18 | 56.18 | 56.18 | 57.04 | 56.61 | 0.92% | 30 |
| Jan 26, 2026 | 56.10 | 56.10 | 56.10 | 56.52 | 56.10 | -0.74% | - |
| Jan 23, 2026 | 56.51 | 56.51 | 56.51 | 56.94 | 56.51 | -0.87% | - |
| Jan 22, 2026 | 57.19 | 57.43 | 57.19 | 57.44 | 57.01 | 1.90% | 96 |
| Jan 21, 2026 | 56.24 | 56.24 | 56.16 | 56.37 | 55.95 | 0.84% | 94 |
| Jan 20, 2026 | 55.48 | 55.48 | 55.48 | 55.90 | 55.48 | 1.12% | - |
| Jan 19, 2026 | 54.87 | 54.87 | 54.87 | 55.28 | 54.87 | -2.76% | - |
| Jan 16, 2026 | 57.72 | 57.72 | 56.80 | 56.85 | 56.42 | 0.05% | 533 |
| Jan 15, 2026 | 56.40 | 56.40 | 56.40 | 56.82 | 56.39 | 1.46% | - |
| Jan 14, 2026 | 55.80 | 55.80 | 55.80 | 56.00 | 55.58 | 3.99% | 9 |
| Jan 13, 2026 | 53.45 | 53.45 | 53.45 | 53.85 | 53.45 | 0.65% | - |
| Jan 12, 2026 | 53.10 | 53.10 | 53.10 | 53.50 | 53.10 | 0.77% | - |
| Jan 9, 2026 | 52.25 | 52.27 | 52.25 | 53.09 | 52.69 | 1.32% | 52 |
| Jan 8, 2026 | 52.01 | 52.01 | 52.01 | 52.40 | 52.01 | 3.43% | - |
| Jan 7, 2026 | 50.28 | 50.28 | 50.28 | 50.66 | 50.28 | -2.45% | - |
| Jan 6, 2026 | 51.54 | 51.54 | 51.54 | 51.93 | 51.54 | 4.04% | - |
| Jan 5, 2026 | 49.99 | 49.99 | 49.97 | 49.92 | 49.54 | -0.23% | 134 |
| Jan 2, 2026 | 49.66 | 49.66 | 49.66 | 50.03 | 49.66 | 1.03% | - |
| Dec 30, 2025 | 49.15 | 49.15 | 49.15 | 49.52 | 49.15 | 0.51% | - |
| Dec 29, 2025 | 47.22 | 49.45 | 47.22 | 49.27 | 48.90 | 0.63% | 209 |
| Dec 23, 2025 | 48.59 | 48.59 | 48.59 | 48.96 | 48.59 | -0.62% | - |
| Dec 22, 2025 | 48.90 | 48.90 | 48.90 | 49.27 | 48.90 | -1.10% | - |
| Dec 19, 2025 | 49.44 | 49.44 | 49.44 | 49.82 | 49.44 | -0.85% | - |
| Dec 18, 2025 | 49.86 | 49.86 | 49.86 | 50.24 | 49.86 | 0.38% | - |
| Dec 17, 2025 | 49.68 | 49.68 | 49.68 | 50.05 | 49.68 | 0.22% | - |
| Dec 16, 2025 | 49.57 | 49.57 | 49.57 | 49.94 | 49.57 | -1.34% | - |
| Dec 15, 2025 | 50.24 | 50.24 | 50.24 | 50.62 | 50.24 | -1.07% | - |
| Dec 12, 2025 | 50.45 | 51.14 | 50.45 | 51.17 | 50.79 | 0.63% | 21 |
| Dec 11, 2025 | 50.47 | 50.47 | 50.47 | 50.85 | 50.47 | 1.32% | - |
| Dec 10, 2025 | 49.82 | 49.82 | 49.82 | 50.19 | 49.81 | 0.16% | - |
| Dec 9, 2025 | 49.74 | 49.74 | 49.74 | 50.11 | 49.74 | 0.06% | - |
| Dec 8, 2025 | 49.71 | 49.71 | 49.71 | 50.08 | 49.71 | -1.86% | - |
| Dec 5, 2025 | 50.65 | 50.65 | 50.65 | 51.03 | 50.65 | -0.06% | - |
| Dec 4, 2025 | 50.68 | 50.68 | 50.68 | 51.06 | 50.68 | -2.26% | - |
| Dec 3, 2025 | 51.85 | 51.85 | 51.85 | 52.24 | 51.85 | 0.23% | - |
| Dec 2, 2025 | 51.73 | 51.73 | 51.73 | 52.12 | 51.73 | -0.36% | - |
| Dec 1, 2025 | 51.92 | 51.92 | 51.92 | 52.31 | 51.92 | -0.25% | - |
| Nov 28, 2025 | 52.05 | 52.05 | 52.05 | 52.44 | 52.05 | 0.71% | - |
| Nov 27, 2025 | 51.68 | 51.68 | 51.68 | 52.07 | 51.68 | -0.48% | - |
| Nov 26, 2025 | 51.93 | 51.93 | 51.93 | 52.32 | 51.93 | 1.99% | - |
| Nov 25, 2025 | 50.92 | 50.92 | 50.92 | 51.30 | 50.92 | 0.81% | - |
| Nov 24, 2025 | 50.51 | 50.51 | 50.51 | 50.89 | 50.51 | -0.74% | - |
| Nov 21, 2025 | 50.89 | 50.89 | 50.89 | 51.27 | 50.89 | 1.24% | - |
| Nov 20, 2025 | 50.26 | 50.26 | 50.26 | 50.64 | 50.26 | -2.48% | - |
| Nov 19, 2025 | 51.54 | 51.54 | 51.54 | 51.93 | 51.54 | 1.90% | - |
| Nov 18, 2025 | 50.58 | 50.58 | 50.58 | 50.96 | 50.58 | -0.37% | - |
| Nov 17, 2025 | 50.33 | 50.33 | 50.33 | 51.15 | 50.33 | 1.71% | - |
| Nov 14, 2025 | 49.49 | 49.49 | 49.49 | 50.29 | 49.48 | -0.47% | - |
| Nov 13, 2025 | 49.44 | 50.85 | 49.44 | 50.53 | 49.72 | 1.06% | 7,427 |
| Nov 12, 2025 | 49.20 | 49.20 | 49.20 | 50.00 | 49.20 | 1.96% | - |
| Nov 11, 2025 | 48.26 | 48.26 | 48.26 | 49.04 | 48.25 | 0.93% | - |
| Nov 10, 2025 | 47.81 | 47.81 | 47.81 | 48.59 | 47.81 | -0.42% | - |
| Nov 7, 2025 | 48.01 | 48.01 | 48.01 | 48.80 | 48.01 | -1.49% | - |
| Nov 6, 2025 | 48.25 | 49.60 | 48.25 | 49.54 | 48.74 | -0.35% | 7,780 |
| Nov 5, 2025 | 51.22 | 51.22 | 49.86 | 49.71 | 48.91 | -6.07% | 2,497 |
| Nov 4, 2025 | 51.21 | 53.00 | 48.27 | 52.92 | 52.07 | 0.99% | 7,764 |
| Nov 3, 2025 | 51.56 | 51.56 | 51.56 | 52.40 | 51.56 | -0.13% | - |
| Oct 31, 2025 | 52.32 | 52.52 | 52.25 | 52.47 | 51.63 | -0.70% | 10,370 |
| Oct 30, 2025 | 52.88 | 52.88 | 52.88 | 52.84 | 51.99 | 0.78% | 6 |
| Oct 29, 2025 | 52.63 | 52.63 | 52.50 | 52.43 | 51.59 | -1.41% | 44 |
| Oct 28, 2025 | 53.28 | 53.40 | 53.26 | 53.18 | 52.33 | -1.02% | 5,000 |
| Oct 27, 2025 | 55.88 | 56.69 | 53.57 | 53.73 | 52.87 | -2.02% | 15,180 |
| Oct 24, 2025 | 54.35 | 54.35 | 54.35 | 54.84 | 53.96 | 2.37% | 30 |
| Oct 23, 2025 | 52.71 | 52.71 | 52.71 | 53.57 | 52.71 | -0.63% | - |
| Oct 22, 2025 | 53.05 | 53.05 | 53.05 | 53.91 | 53.05 | 1.32% | - |
| Oct 21, 2025 | 52.36 | 52.36 | 52.36 | 53.21 | 52.36 | -1.81% | - |
| Oct 20, 2025 | 53.32 | 53.32 | 53.32 | 54.19 | 53.32 | 0.50% | - |
| Oct 17, 2025 | 53.50 | 53.50 | 53.50 | 53.92 | 53.06 | -1.53% | 50 |
| Oct 16, 2025 | 54.70 | 54.70 | 54.70 | 54.76 | 53.88 | 0.72% | 200 |
| Oct 15, 2025 | 54.77 | 54.87 | 53.94 | 54.37 | 53.50 | 6.25% | 268 |
| Oct 14, 2025 | 50.35 | 50.35 | 50.35 | 51.17 | 50.35 | -4.76% | - |
| Oct 13, 2025 | 52.87 | 52.87 | 52.87 | 53.73 | 52.87 | 1.74% | - |
| Oct 10, 2025 | 51.96 | 51.96 | 51.96 | 52.81 | 51.96 | -1.42% | - |
| Oct 9, 2025 | 53.29 | 53.50 | 53.29 | 53.57 | 52.71 | -1.85% | 320 |