ETR:ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.92	61.08	60.48	60.92	60.92	1.91%	368
Apr 27, 2026	58.92	59.86	58.92	59.78	59.78	1.36%	238
Apr 24, 2026	59.60	59.86	58.98	58.98	58.98	-1.40%	256
Apr 23, 2026	59.54	60.18	59.50	59.82	59.82	1.12%	338
Apr 22, 2026	59.80	59.80	59.16	59.16	59.16	0.24%	834
Apr 21, 2026	58.66	59.02	58.22	59.02	59.02	2.61%	93
Apr 20, 2026	57.08	57.84	57.08	57.52	57.52	1.81%	316
Apr 17, 2026	58.28	58.28	56.10	56.50	56.50	-1.19%	729
Apr 16, 2026	57.00	57.70	57.00	57.18	57.18	0.49%	344
Apr 15, 2026	58.90	58.90	56.90	56.90	56.90	-3.10%	283
Apr 14, 2026	59.20	59.22	58.22	58.72	58.72	-1.44%	381
Apr 13, 2026	60.92	60.92	59.58	59.58	59.58	-0.40%	227
Apr 10, 2026	60.28	60.50	59.82	59.82	59.82	-1.45%	1,182
Apr 9, 2026	61.34	61.84	60.70	60.70	60.70	1.17%	630
Apr 8, 2026	61.04	61.78	58.06	60.00	60.00	-4.37%	3,054
Apr 7, 2026	63.70	64.22	62.74	62.74	62.74	-0.60%	451
Apr 2, 2026	62.21	63.63	62.21	63.12	63.12	1.32%	352
Apr 1, 2026	62.84	63.40	61.76	62.30	62.30	-1.77%	3,129
Mar 31, 2026	63.64	64.05	62.52	63.42	63.42	-0.56%	1,038
Mar 30, 2026	63.41	64.16	63.02	63.78	63.78	0.74%	2,214
Mar 27, 2026	62.67	63.34	62.64	63.31	63.31	-0.50%	203
Mar 26, 2026	61.89	63.70	61.89	63.63	63.63	2.89%	361
Mar 25, 2026	62.30	62.30	61.21	61.84	61.84	0.63%	1,206
Mar 24, 2026	58.98	61.45	57.98	61.45	61.45	4.88%	1,107
Mar 23, 2026	57.45	58.71	57.45	58.59	58.59	1.35%	802
Mar 20, 2026	59.65	59.67	57.81	57.81	57.81	-3.08%	1,081
Mar 19, 2026	61.62	61.62	59.65	59.65	59.65	-4.36%	501
Mar 18, 2026	63.12	63.12	61.95	62.37	62.37	-0.81%	2,379
Mar 17, 2026	61.79	63.39	61.79	62.88	62.88	1.35%	1,448
Mar 16, 2026	66.70	66.70	62.04	62.04	62.04	-2.25%	458
Mar 13, 2026	64.00	64.09	62.97	63.47	63.47	0.51%	1,593
Mar 12, 2026	61.23	63.54	61.00	63.15	63.15	3.56%	634
Mar 11, 2026	59.46	61.22	59.46	60.98	60.98	3.62%	175
Mar 10, 2026	58.04	59.50	58.04	58.85	58.85	1.62%	673
Mar 9, 2026	59.46	59.46	57.91	57.91	57.91	0.10%	313
Mar 6, 2026	58.72	59.15	56.90	57.85	57.85	1.21%	914
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