Archer-Daniels-Midland Company (ETR:ADM)
Germany
· Delayed Price · Currency is EUR 50.99
-0.18 (-0.35%)
At close: Dec 5, 2025
ETR:ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.35% | - |
| Dec 4, 2025 | 51.13 | 51.17 | 50.00 | 51.17 | 51.17 | -1.95% | 362 |
| Dec 3, 2025 | 51.70 | 52.35 | 51.70 | 52.19 | 52.19 | 0.27% | 14 |
| Dec 2, 2025 | 52.21 | 52.30 | 52.05 | 52.05 | 52.05 | -0.50% | 23 |
| Dec 1, 2025 | 52.45 | 52.69 | 52.30 | 52.31 | 52.31 | -0.30% | 82 |
| Nov 28, 2025 | 52.45 | 52.58 | 52.41 | 52.47 | 52.47 | 0.85% | 332 |
| Nov 27, 2025 | 52.83 | 52.87 | 52.03 | 52.03 | 52.03 | -0.63% | 71 |
| Nov 26, 2025 | 51.35 | 52.36 | 51.35 | 52.36 | 52.36 | 1.91% | 25 |
| Nov 25, 2025 | 51.57 | 51.57 | 51.38 | 51.38 | 51.38 | 1.04% | 24 |
| Nov 24, 2025 | 51.06 | 51.06 | 50.85 | 50.85 | 50.85 | -0.92% | 162 |
| Nov 21, 2025 | 50.04 | 51.32 | 50.04 | 51.32 | 51.32 | 1.48% | 148 |
| Nov 20, 2025 | 50.58 | 50.58 | 50.57 | 50.57 | 50.57 | -2.43% | 1,000 |
| Nov 19, 2025 | 52.20 | 52.20 | 51.62 | 51.83 | 51.83 | 0.35% | 372 |
| Nov 18, 2025 | 50.63 | 51.65 | 50.39 | 51.65 | 51.21 | 1.10% | 210 |
| Nov 17, 2025 | 50.91 | 51.09 | 49.79 | 51.09 | 50.65 | 2.08% | 231 |
| Nov 14, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.62 | -1.20% | - |
| Nov 13, 2025 | 49.52 | 50.66 | 49.44 | 50.66 | 50.23 | 1.34% | 1,039 |
| Nov 12, 2025 | 50.11 | 50.11 | 49.85 | 49.99 | 49.56 | 2.00% | 210 |
| Nov 11, 2025 | 48.73 | 49.01 | 48.66 | 49.01 | 48.59 | 0.74% | 86 |
| Nov 10, 2025 | 49.31 | 49.31 | 48.36 | 48.65 | 48.24 | -0.23% | 414 |
| Nov 7, 2025 | 49.37 | 49.37 | 48.76 | 48.76 | 48.34 | -1.44% | 617 |
| Nov 6, 2025 | 48.52 | 49.60 | 48.51 | 49.47 | 49.05 | -0.44% | 322 |
| Nov 5, 2025 | 50.91 | 51.23 | 49.69 | 49.69 | 49.27 | -6.35% | 3,481 |
| Nov 4, 2025 | 51.24 | 53.06 | 46.54 | 53.06 | 52.61 | 1.18% | 2,862 |
| Nov 3, 2025 | 53.00 | 53.20 | 52.25 | 52.44 | 51.99 | -0.04% | 2,346 |
| Oct 31, 2025 | 52.95 | 52.95 | 52.18 | 52.46 | 52.01 | -0.72% | 334 |
| Oct 30, 2025 | 52.98 | 52.98 | 52.69 | 52.84 | 52.39 | 0.67% | 274 |
| Oct 29, 2025 | 52.72 | 52.73 | 52.46 | 52.49 | 52.04 | -7.91% | 835 |
| Oct 27, 2025 | 55.14 | 57.00 | 55.14 | 57.00 | 56.51 | 4.01% | 698 |
| Oct 24, 2025 | 53.88 | 54.80 | 53.88 | 54.80 | 54.33 | 2.53% | 45 |
| Oct 23, 2025 | 53.25 | 54.04 | 53.25 | 53.45 | 52.99 | -1.04% | 160 |
| Oct 22, 2025 | 53.02 | 54.01 | 53.02 | 54.01 | 53.55 | 1.29% | 9 |
| Oct 21, 2025 | 54.25 | 54.25 | 53.32 | 53.32 | 52.87 | -1.53% | 33 |
| Oct 20, 2025 | 54.10 | 54.15 | 54.10 | 54.15 | 53.69 | 0.59% | 1,109 |
| Oct 17, 2025 | 53.12 | 53.83 | 53.12 | 53.83 | 53.37 | -1.41% | 137 |
| Oct 16, 2025 | 54.64 | 54.72 | 54.42 | 54.60 | 54.13 | 0.39% | 167 |
| Oct 15, 2025 | 55.18 | 55.18 | 53.60 | 54.39 | 53.93 | 6.65% | 1,942 |
| Oct 14, 2025 | 52.88 | 53.17 | 50.99 | 51.00 | 50.57 | -5.15% | 711 |
| Oct 13, 2025 | 52.83 | 53.77 | 52.15 | 53.77 | 53.31 | 1.91% | 318 |
| Oct 10, 2025 | 53.00 | 53.00 | 52.70 | 52.76 | 52.31 | -1.46% | 176 |
| Oct 9, 2025 | 53.50 | 53.54 | 53.50 | 53.54 | 53.08 | -1.80% | 160 |
| Oct 8, 2025 | 54.40 | 54.52 | 54.40 | 54.52 | 54.05 | 0.79% | 201 |
| Oct 7, 2025 | 53.75 | 54.09 | 53.16 | 54.09 | 53.63 | 0.91% | 668 |
| Oct 6, 2025 | 52.18 | 53.60 | 52.18 | 53.60 | 53.14 | 4.20% | 1,589 |
| Oct 3, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.00 | 1.68% | - |
| Oct 2, 2025 | 50.66 | 50.66 | 50.02 | 50.59 | 50.16 | 0.08% | 694 |
| Oct 1, 2025 | 50.73 | 51.02 | 50.15 | 50.55 | 50.12 | -1.42% | 487 |
| Sep 30, 2025 | 51.40 | 51.52 | 51.17 | 51.28 | 50.84 | -0.31% | 176 |
| Sep 29, 2025 | 51.57 | 51.57 | 51.39 | 51.44 | 51.00 | -1.19% | 232 |
| Sep 26, 2025 | 52.49 | 52.51 | 51.39 | 52.06 | 51.62 | -1.70% | 220 |
| Sep 25, 2025 | 51.95 | 53.12 | 51.95 | 52.96 | 52.51 | 2.68% | 814 |
| Sep 24, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.14 | -0.02% | 20 |
| Sep 23, 2025 | 50.89 | 51.59 | 50.89 | 51.59 | 51.15 | 2.32% | 27 |
| Sep 22, 2025 | 52.24 | 52.31 | 49.35 | 50.42 | 49.99 | -3.24% | 385 |
| Sep 19, 2025 | 51.95 | 52.18 | 51.40 | 52.11 | 51.67 | 0.58% | 123 |
| Sep 18, 2025 | 51.68 | 51.81 | 51.68 | 51.81 | 51.37 | -1.26% | 11 |
| Sep 17, 2025 | 52.49 | 52.94 | 52.04 | 52.47 | 52.02 | 1.80% | 113 |
| Sep 16, 2025 | 51.48 | 51.54 | 51.14 | 51.54 | 51.10 | -0.44% | 16 |
| Sep 15, 2025 | 52.58 | 52.58 | 51.77 | 51.77 | 51.33 | -1.35% | 117 |
| Sep 12, 2025 | 51.85 | 52.48 | 51.85 | 52.48 | 52.03 | 0.23% | 114 |
| Sep 11, 2025 | 52.22 | 52.57 | 52.22 | 52.36 | 51.91 | 1.59% | 24 |
| Sep 10, 2025 | 52.07 | 52.07 | 51.29 | 51.54 | 51.10 | -2.97% | 464 |
| Sep 9, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 52.67 | 1.26% | - |
| Sep 8, 2025 | 53.97 | 53.97 | 52.46 | 52.46 | 52.01 | -1.09% | 9 |
| Sep 5, 2025 | 52.98 | 53.14 | 52.28 | 53.04 | 52.59 | -0.17% | 155 |
| Sep 4, 2025 | 52.83 | 53.18 | 52.83 | 53.13 | 52.68 | 0.84% | 111 |
| Sep 3, 2025 | 52.83 | 52.83 | 52.44 | 52.69 | 52.24 | -0.87% | 844 |
| Sep 2, 2025 | 53.51 | 53.58 | 53.00 | 53.15 | 52.70 | 0.23% | 303 |
| Sep 1, 2025 | 53.38 | 53.38 | 53.03 | 53.03 | 52.58 | -0.67% | 116 |
| Aug 29, 2025 | 53.66 | 53.87 | 53.09 | 53.39 | 52.93 | 0.11% | 789 |
| Aug 28, 2025 | 53.66 | 53.66 | 53.12 | 53.33 | 52.88 | -0.56% | 68 |
| Aug 27, 2025 | 53.74 | 53.75 | 53.63 | 53.63 | 53.17 | -0.59% | 2 |
| Aug 26, 2025 | 55.53 | 55.53 | 53.95 | 53.95 | 53.49 | -1.15% | 487 |
| Aug 25, 2025 | 53.98 | 54.73 | 53.64 | 54.58 | 54.11 | 2.04% | 876 |
| Aug 22, 2025 | 52.03 | 53.49 | 51.89 | 53.49 | 53.03 | 1.21% | 1,755 |
| Aug 21, 2025 | 51.65 | 52.85 | 51.65 | 52.85 | 52.40 | 2.17% | 1,329 |
| Aug 20, 2025 | 50.66 | 51.73 | 50.66 | 51.73 | 51.29 | 1.04% | 104 |
| Aug 19, 2025 | 51.18 | 51.28 | 51.05 | 51.20 | 50.33 | 0.37% | 58 |
| Aug 18, 2025 | 51.40 | 51.40 | 51.01 | 51.01 | 50.14 | 0.87% | 455 |
| Aug 15, 2025 | 51.11 | 51.11 | 50.51 | 50.57 | 49.71 | -0.84% | 324 |
| Aug 14, 2025 | 51.25 | 51.25 | 50.80 | 51.00 | 50.13 | 1.96% | 212 |
| Aug 13, 2025 | 49.75 | 50.02 | 49.75 | 50.02 | 49.17 | -1.88% | 18 |
| Aug 12, 2025 | 50.30 | 51.10 | 50.03 | 50.98 | 50.11 | 1.84% | 1,695 |
| Aug 11, 2025 | 49.38 | 50.35 | 49.38 | 50.06 | 49.21 | - | 513 |
| Aug 8, 2025 | 49.78 | 50.06 | 49.65 | 50.06 | 49.21 | 2.15% | 124 |
| Aug 7, 2025 | 48.91 | 49.14 | 48.50 | 49.01 | 48.17 | -1.26% | 401 |
| Aug 6, 2025 | 49.86 | 50.00 | 48.98 | 49.63 | 48.79 | 0.98% | 404 |
| Aug 5, 2025 | 47.67 | 49.15 | 47.01 | 49.15 | 48.31 | 4.80% | 140 |
| Aug 4, 2025 | 46.80 | 46.90 | 46.80 | 46.90 | 46.10 | 0.42% | 1,022 |
| Aug 1, 2025 | 47.29 | 47.42 | 46.48 | 46.71 | 45.91 | -1.74% | 288 |
| Jul 31, 2025 | 48.48 | 48.48 | 47.53 | 47.53 | 46.72 | -0.55% | 164 |
| Jul 30, 2025 | 47.21 | 47.80 | 46.61 | 47.80 | 46.98 | 1.84% | 2,096 |
| Jul 29, 2025 | 47.59 | 47.60 | 46.93 | 46.93 | 46.13 | -0.42% | 2,852 |
| Jul 28, 2025 | 47.09 | 47.42 | 46.79 | 47.13 | 46.33 | -1.09% | 599 |
| Jul 24, 2025 | 47.80 | 47.81 | 47.65 | 47.65 | 46.84 | -0.10% | 109 |
| Jul 23, 2025 | 47.81 | 47.81 | 47.22 | 47.70 | 46.89 | 1.65% | 93 |
| Jul 22, 2025 | 46.41 | 46.93 | 46.04 | 46.93 | 46.13 | 0.21% | 509 |
| Jul 21, 2025 | 46.55 | 47.12 | 46.40 | 46.83 | 46.03 | 0.76% | 1,300 |
| Jul 18, 2025 | 45.60 | 46.47 | 45.60 | 46.47 | 45.68 | 2.55% | 64 |
| Jul 17, 2025 | 43.97 | 46.10 | 43.91 | 45.32 | 44.55 | -1.02% | 1,476 |