Archer-Daniels-Midland Company (ETR:ADM)
Germany
· Delayed Price · Currency is EUR 58.97
+1.81 (3.17%)
Mar 6, 2026, 9:49 AM CET
ETR:ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.55 | 57.79 | 57.16 | 57.16 | 57.16 | -0.90% | 149 |
| Mar 4, 2026 | 57.83 | 59.12 | 57.58 | 57.68 | 57.68 | -1.74% | 420 |
| Mar 3, 2026 | 59.38 | 59.38 | 58.70 | 58.70 | 58.70 | -0.36% | 430 |
| Mar 2, 2026 | 59.10 | 60.00 | 58.37 | 58.91 | 58.91 | 2.47% | 3,078 |
| Feb 27, 2026 | 57.22 | 57.49 | 57.22 | 57.49 | 57.49 | 0.58% | 1 |
| Feb 26, 2026 | 56.66 | 57.16 | 56.66 | 57.16 | 57.16 | 1.06% | 42 |
| Feb 25, 2026 | 56.32 | 56.56 | 56.32 | 56.56 | 56.56 | -1.14% | 258 |
| Feb 24, 2026 | 57.53 | 58.07 | 57.21 | 57.21 | 57.21 | -0.56% | 170 |
| Feb 23, 2026 | 57.54 | 58.68 | 57.52 | 57.53 | 57.53 | -0.12% | 314 |
| Feb 20, 2026 | 58.83 | 58.83 | 57.60 | 57.60 | 57.60 | -0.17% | 112 |
| Feb 19, 2026 | 57.60 | 57.96 | 56.89 | 57.70 | 57.70 | -0.33% | 487 |
| Feb 18, 2026 | 58.33 | 58.33 | 57.57 | 57.89 | 57.89 | 1.37% | 141 |
| Feb 17, 2026 | 59.00 | 59.00 | 57.11 | 57.11 | 57.11 | -1.87% | 630 |
| Feb 16, 2026 | 59.98 | 59.98 | 58.20 | 58.20 | 57.77 | -0.48% | 333 |
| Feb 13, 2026 | 58.39 | 58.56 | 58.39 | 58.48 | 58.05 | 0.45% | 3 |
| Feb 12, 2026 | 58.18 | 58.61 | 58.05 | 58.22 | 57.79 | -0.89% | 509 |
| Feb 11, 2026 | 57.82 | 58.74 | 57.82 | 58.74 | 58.31 | 2.76% | 337 |
| Feb 10, 2026 | 56.54 | 57.16 | 56.54 | 57.16 | 56.74 | 2.44% | 20 |
| Feb 9, 2026 | 56.29 | 56.29 | 55.78 | 55.80 | 55.39 | -0.68% | 401 |
| Feb 6, 2026 | 56.00 | 56.64 | 56.00 | 56.18 | 55.77 | 1.55% | 1,677 |
| Feb 5, 2026 | 57.37 | 57.49 | 55.32 | 55.32 | 54.92 | -2.59% | 78 |
| Feb 4, 2026 | 56.74 | 57.74 | 56.74 | 56.79 | 56.37 | 0.91% | 203 |
| Feb 3, 2026 | 57.22 | 57.30 | 52.02 | 56.28 | 55.87 | -1.25% | 2,230 |
| Feb 2, 2026 | 56.84 | 57.14 | 56.23 | 56.99 | 56.57 | 1.28% | 200 |
| Jan 30, 2026 | 55.78 | 56.44 | 55.53 | 56.27 | 55.86 | -0.81% | 390 |
| Jan 29, 2026 | 56.16 | 57.31 | 56.16 | 56.73 | 56.32 | -0.80% | 330 |
| Jan 28, 2026 | 57.67 | 57.68 | 57.19 | 57.19 | 56.77 | 0.26% | 1,130 |
| Jan 27, 2026 | 57.04 | 57.04 | 57.04 | 57.04 | 56.62 | 0.85% | - |
| Jan 26, 2026 | 57.03 | 57.03 | 56.56 | 56.56 | 56.15 | -0.37% | 280 |
| Jan 23, 2026 | 57.52 | 57.52 | 56.77 | 56.77 | 56.35 | -1.18% | 54 |
| Jan 22, 2026 | 57.66 | 58.00 | 57.45 | 57.45 | 57.03 | 1.66% | 1,292 |
| Jan 21, 2026 | 56.13 | 56.62 | 56.09 | 56.51 | 56.10 | 0.77% | 811 |
| Jan 20, 2026 | 55.55 | 56.08 | 55.20 | 56.08 | 55.67 | -0.30% | 1,898 |
| Jan 19, 2026 | 54.25 | 56.25 | 54.25 | 56.25 | 55.84 | -0.92% | 627 |
| Jan 16, 2026 | 56.51 | 56.77 | 56.51 | 56.77 | 56.35 | -0.16% | 225 |
| Jan 15, 2026 | 55.85 | 56.86 | 55.19 | 56.86 | 56.44 | 1.39% | 1,806 |
| Jan 14, 2026 | 53.94 | 56.08 | 53.90 | 56.08 | 55.67 | 4.35% | 5,820 |
| Jan 13, 2026 | 53.99 | 54.00 | 53.74 | 53.74 | 53.35 | 0.37% | 359 |
| Jan 12, 2026 | 52.74 | 53.54 | 52.74 | 53.54 | 53.15 | 0.56% | 1,633 |
| Jan 9, 2026 | 52.92 | 53.24 | 52.32 | 53.24 | 52.85 | 1.39% | 134 |
| Jan 8, 2026 | 50.20 | 52.51 | 50.20 | 52.51 | 52.13 | 3.57% | 215 |
| Jan 7, 2026 | 51.71 | 51.71 | 50.69 | 50.70 | 50.33 | 1.79% | 283 |
| Jan 5, 2026 | 50.66 | 50.66 | 49.78 | 49.81 | 49.45 | -0.46% | 752 |
| Jan 2, 2026 | 49.90 | 50.10 | 48.98 | 50.04 | 49.67 | 0.83% | 805 |
| Dec 30, 2025 | 49.42 | 49.63 | 49.42 | 49.63 | 49.27 | 0.69% | 30 |
| Dec 29, 2025 | 47.15 | 49.29 | 47.15 | 49.29 | 48.93 | 0.77% | 500 |
| Dec 23, 2025 | 49.43 | 49.43 | 48.69 | 48.92 | 48.56 | -0.71% | 317 |
| Dec 22, 2025 | 49.40 | 49.40 | 49.18 | 49.27 | 48.90 | -0.91% | 988 |
| Dec 19, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.35 | -0.95% | - |
| Dec 18, 2025 | 49.55 | 50.19 | 49.55 | 50.19 | 49.82 | 0.38% | 137 |
| Dec 17, 2025 | 49.81 | 50.44 | 49.81 | 50.00 | 49.63 | 0.18% | 89 |
| Dec 16, 2025 | 50.54 | 50.54 | 49.91 | 49.91 | 49.54 | -1.32% | 584 |
| Dec 15, 2025 | 51.39 | 51.52 | 50.57 | 50.58 | 50.21 | -1.35% | 734 |
| Dec 12, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 50.90 | 0.75% | - |
| Dec 11, 2025 | 49.46 | 50.89 | 49.46 | 50.89 | 50.52 | 1.44% | 140 |
| Dec 10, 2025 | 49.78 | 50.17 | 49.78 | 50.17 | 49.80 | -0.10% | 1 |
| Dec 9, 2025 | 49.56 | 50.56 | 49.51 | 50.22 | 49.85 | 0.26% | 442 |
| Dec 8, 2025 | 50.72 | 50.72 | 50.09 | 50.09 | 49.72 | -1.77% | 48 |
| Dec 5, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.62 | -0.35% | - |
| Dec 4, 2025 | 51.13 | 51.17 | 50.00 | 51.17 | 50.80 | -1.95% | 362 |
| Dec 3, 2025 | 51.70 | 52.35 | 51.70 | 52.19 | 51.81 | 0.27% | 14 |
| Dec 2, 2025 | 52.21 | 52.30 | 52.05 | 52.05 | 51.67 | -0.50% | 23 |
| Dec 1, 2025 | 52.45 | 52.69 | 52.30 | 52.31 | 51.93 | -0.30% | 82 |
| Nov 28, 2025 | 52.45 | 52.58 | 52.41 | 52.47 | 52.09 | 0.85% | 332 |
| Nov 27, 2025 | 52.83 | 52.87 | 52.03 | 52.03 | 51.65 | -0.63% | 71 |
| Nov 26, 2025 | 51.35 | 52.36 | 51.35 | 52.36 | 51.98 | 1.91% | 25 |
| Nov 25, 2025 | 51.57 | 51.57 | 51.38 | 51.38 | 51.00 | 1.04% | 24 |
| Nov 24, 2025 | 51.06 | 51.06 | 50.85 | 50.85 | 50.48 | -0.92% | 162 |
| Nov 21, 2025 | 50.04 | 51.32 | 50.04 | 51.32 | 50.94 | 1.48% | 148 |
| Nov 20, 2025 | 50.58 | 50.58 | 50.57 | 50.57 | 50.20 | -2.43% | 1,000 |
| Nov 19, 2025 | 52.20 | 52.20 | 51.62 | 51.83 | 51.45 | 0.35% | 372 |
| Nov 18, 2025 | 50.63 | 51.65 | 50.39 | 51.65 | 50.83 | 1.10% | 210 |
| Nov 17, 2025 | 50.91 | 51.09 | 49.79 | 51.09 | 50.28 | 2.08% | 231 |
| Nov 14, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.26 | -1.20% | - |
| Nov 13, 2025 | 49.52 | 50.66 | 49.44 | 50.66 | 49.86 | 1.34% | 1,039 |
| Nov 12, 2025 | 50.11 | 50.11 | 49.85 | 49.99 | 49.20 | 2.00% | 210 |
| Nov 11, 2025 | 48.73 | 49.01 | 48.66 | 49.01 | 48.24 | 0.74% | 86 |
| Nov 10, 2025 | 49.31 | 49.31 | 48.36 | 48.65 | 47.88 | -0.23% | 414 |
| Nov 7, 2025 | 49.37 | 49.37 | 48.76 | 48.76 | 47.99 | -1.44% | 617 |
| Nov 6, 2025 | 48.52 | 49.60 | 48.51 | 49.47 | 48.69 | -0.44% | 322 |
| Nov 5, 2025 | 50.91 | 51.23 | 49.69 | 49.69 | 48.91 | -6.35% | 3,481 |
| Nov 4, 2025 | 51.24 | 53.06 | 46.54 | 53.06 | 52.22 | 1.18% | 2,862 |
| Nov 3, 2025 | 53.00 | 53.20 | 52.25 | 52.44 | 51.61 | -0.04% | 2,346 |
| Oct 31, 2025 | 52.95 | 52.95 | 52.18 | 52.46 | 51.63 | -0.72% | 334 |
| Oct 30, 2025 | 52.98 | 52.98 | 52.69 | 52.84 | 52.01 | 0.67% | 274 |
| Oct 29, 2025 | 52.72 | 52.73 | 52.46 | 52.49 | 51.66 | -7.91% | 835 |
| Oct 27, 2025 | 55.14 | 57.00 | 55.14 | 57.00 | 56.10 | 4.01% | 698 |
| Oct 24, 2025 | 53.88 | 54.80 | 53.88 | 54.80 | 53.94 | 2.53% | 45 |
| Oct 23, 2025 | 53.25 | 54.04 | 53.25 | 53.45 | 52.61 | -1.04% | 160 |
| Oct 22, 2025 | 53.02 | 54.01 | 53.02 | 54.01 | 53.16 | 1.29% | 9 |
| Oct 21, 2025 | 54.25 | 54.25 | 53.32 | 53.32 | 52.48 | -1.53% | 33 |
| Oct 20, 2025 | 54.10 | 54.15 | 54.10 | 54.15 | 53.30 | 0.59% | 1,109 |
| Oct 17, 2025 | 53.12 | 53.83 | 53.12 | 53.83 | 52.98 | -1.41% | 137 |
| Oct 16, 2025 | 54.64 | 54.72 | 54.42 | 54.60 | 53.74 | 0.39% | 167 |
| Oct 15, 2025 | 55.18 | 55.18 | 53.60 | 54.39 | 53.53 | 6.65% | 1,942 |
| Oct 14, 2025 | 52.88 | 53.17 | 50.99 | 51.00 | 50.20 | -5.15% | 711 |
| Oct 13, 2025 | 52.83 | 53.77 | 52.15 | 53.77 | 52.92 | 1.91% | 318 |
| Oct 10, 2025 | 53.00 | 53.00 | 52.70 | 52.76 | 51.93 | -1.46% | 176 |
| Oct 9, 2025 | 53.50 | 53.54 | 53.50 | 53.54 | 52.70 | -1.80% | 160 |
| Oct 8, 2025 | 54.40 | 54.52 | 54.40 | 54.52 | 53.66 | 0.79% | 201 |