Archer-Daniels-Midland Company (FRA:ADM)
Germany
· Delayed Price · Currency is EUR 50.78
-0.48 (-0.94%)
Last updated: Dec 5, 2025, 8:04 AM CET
FRA:ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.77% | - |
| Dec 3, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.65% | - |
| Dec 2, 2025 | 51.97 | 52.00 | 51.97 | 52.00 | 52.00 | -0.38% | 98 |
| Dec 1, 2025 | 52.21 | 52.35 | 52.20 | 52.20 | 52.20 | -0.97% | 135 |
| Nov 28, 2025 | 51.77 | 52.73 | 51.77 | 52.71 | 52.71 | 1.13% | 52 |
| Nov 27, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 1.32% | - |
| Nov 26, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 0.84% | - |
| Nov 25, 2025 | 50.77 | 51.01 | 50.77 | 51.01 | 51.01 | 0.22% | 100 |
| Nov 24, 2025 | 50.64 | 50.90 | 50.43 | 50.90 | 50.90 | 1.96% | 130 |
| Nov 21, 2025 | 50.18 | 50.18 | 49.92 | 49.92 | 49.92 | -0.93% | 200 |
| Nov 20, 2025 | 50.63 | 50.63 | 50.39 | 50.39 | 50.39 | -3.34% | 84 |
| Nov 19, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 2.22% | - |
| Nov 18, 2025 | 50.43 | 51.00 | 50.43 | 51.00 | 50.56 | 1.29% | 200 |
| Nov 17, 2025 | 50.37 | 50.37 | 50.35 | 50.35 | 49.92 | -0.18% | 15 |
| Nov 14, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.00 | 1.11% | - |
| Nov 13, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.45 | 0.49% | - |
| Nov 12, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.21 | 2.58% | - |
| Nov 11, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 47.97 | -0.83% | - |
| Nov 10, 2025 | 49.22 | 49.41 | 48.80 | 48.80 | 48.37 | -0.60% | 380 |
| Nov 7, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.67 | 0.25% | - |
| Nov 6, 2025 | 48.71 | 48.97 | 48.71 | 48.97 | 48.55 | -2.06% | 50 |
| Nov 5, 2025 | 51.10 | 51.10 | 50.00 | 50.00 | 49.57 | 5.08% | 25 |
| Nov 4, 2025 | 52.09 | 52.09 | 47.50 | 47.59 | 47.17 | -8.79% | 120 |
| Nov 3, 2025 | 52.67 | 52.72 | 52.17 | 52.17 | 51.72 | -0.72% | 182 |
| Oct 31, 2025 | 52.36 | 52.74 | 52.36 | 52.55 | 52.10 | -0.87% | 450 |
| Oct 30, 2025 | 53.14 | 53.14 | 52.31 | 53.01 | 52.55 | 0.19% | 664 |
| Oct 29, 2025 | 52.72 | 52.91 | 52.72 | 52.91 | 52.45 | -0.34% | 12 |
| Oct 28, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 52.63 | 0.11% | - |
| Oct 27, 2025 | 55.31 | 56.25 | 53.03 | 53.03 | 52.57 | -1.38% | 501 |
| Oct 24, 2025 | 53.85 | 53.85 | 53.77 | 53.77 | 53.31 | 0.90% | 300 |
| Oct 23, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 52.83 | 0.26% | - |
| Oct 22, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 52.69 | 0.28% | - |
| Oct 21, 2025 | 54.23 | 54.23 | 53.00 | 53.00 | 52.54 | -2.47% | 252 |
| Oct 20, 2025 | 54.64 | 54.64 | 54.34 | 54.34 | 53.87 | 1.49% | 1,002 |
| Oct 17, 2025 | 53.31 | 53.54 | 53.31 | 53.54 | 53.08 | -1.76% | 1,850 |
| Oct 16, 2025 | 54.21 | 54.51 | 54.21 | 54.50 | 54.03 | -0.93% | 1,130 |
| Oct 15, 2025 | 54.44 | 55.38 | 54.44 | 55.01 | 54.53 | 8.74% | 1,342 |
| Oct 14, 2025 | 52.96 | 52.96 | 50.59 | 50.59 | 50.15 | -3.67% | 5 |
| Oct 13, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.07 | -2.09% | - |
| Oct 10, 2025 | 52.86 | 53.64 | 52.86 | 53.64 | 53.18 | 0.47% | 6 |
| Oct 9, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 52.93 | -1.15% | - |
| Oct 8, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 53.54 | 1.05% | - |
| Oct 7, 2025 | 53.30 | 53.45 | 53.30 | 53.45 | 52.99 | 2.79% | 125 |
| Oct 6, 2025 | 52.05 | 52.05 | 52.00 | 52.00 | 51.55 | 2.50% | 100 |
| Oct 3, 2025 | 50.34 | 50.73 | 50.34 | 50.73 | 50.29 | 0.71% | 34 |
| Oct 2, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 49.93 | -0.45% | - |
| Oct 1, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.16 | -1.33% | - |
| Sep 30, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 50.84 | -0.58% | - |
| Sep 29, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.13 | 0.49% | - |
| Sep 26, 2025 | 52.18 | 52.83 | 51.33 | 51.33 | 50.89 | -3.19% | 77 |
| Sep 25, 2025 | 52.25 | 53.02 | 52.25 | 53.02 | 52.56 | 3.27% | 118 |
| Sep 24, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 50.90 | 1.46% | - |
| Sep 23, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.16 | 0.90% | - |
| Sep 22, 2025 | 52.61 | 52.61 | 50.15 | 50.15 | 49.72 | -2.79% | 277 |
| Sep 19, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.14 | 0.25% | - |
| Sep 18, 2025 | 51.77 | 51.77 | 51.46 | 51.46 | 51.02 | -1.59% | 180 |
| Sep 17, 2025 | 52.48 | 52.48 | 52.29 | 52.29 | 51.84 | 1.97% | 25 |
| Sep 16, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 50.84 | -1.93% | - |
| Sep 15, 2025 | 52.43 | 52.43 | 52.29 | 52.29 | 51.84 | 0.75% | 30 |
| Sep 12, 2025 | 52.27 | 52.27 | 51.90 | 51.90 | 51.45 | -1.01% | 300 |
| Sep 11, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 51.98 | -1.02% | - |
| Sep 10, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.51 | 0.38% | - |
| Sep 9, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.31 | -1.55% | - |
| Sep 8, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.14 | 1.27% | - |
| Sep 5, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.47 | -0.58% | - |
| Sep 4, 2025 | 52.84 | 53.24 | 52.60 | 53.24 | 52.78 | 0.95% | 202 |
| Sep 3, 2025 | 53.21 | 53.21 | 52.66 | 52.74 | 52.28 | -0.72% | 689 |
| Sep 2, 2025 | 53.27 | 53.28 | 53.12 | 53.12 | 52.66 | -0.36% | 400 |
| Sep 1, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 52.85 | -0.06% | - |
| Aug 29, 2025 | 53.54 | 54.06 | 53.34 | 53.34 | 52.88 | -0.91% | 70 |
| Aug 28, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 53.37 | 0.17% | - |
| Aug 27, 2025 | 53.96 | 53.96 | 53.74 | 53.74 | 53.28 | -0.26% | 50 |
| Aug 26, 2025 | 55.03 | 55.03 | 53.88 | 53.88 | 53.41 | 0.52% | 26 |
| Aug 25, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.14 | -0.80% | - |
| Aug 22, 2025 | 52.64 | 54.03 | 52.34 | 54.03 | 53.56 | 1.79% | 75 |
| Aug 21, 2025 | 52.08 | 53.08 | 51.92 | 53.08 | 52.62 | 4.63% | 94 |
| Aug 20, 2025 | 51.00 | 51.00 | 50.73 | 50.73 | 50.29 | -1.03% | 20 |
| Aug 19, 2025 | 50.95 | 51.26 | 50.82 | 51.26 | 50.38 | 0.77% | 1,250 |
| Aug 18, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.00 | 0.55% | - |
| Aug 15, 2025 | 50.95 | 50.95 | 50.59 | 50.59 | 49.73 | -1.09% | 100 |
| Aug 14, 2025 | 51.00 | 51.15 | 51.00 | 51.15 | 50.28 | 2.30% | 140 |
| Aug 13, 2025 | 50.14 | 50.14 | 50.00 | 50.00 | 49.15 | -1.96% | 60 |
| Aug 12, 2025 | 50.36 | 51.00 | 50.36 | 51.00 | 50.13 | 2.15% | 220 |
| Aug 11, 2025 | 49.47 | 49.93 | 49.47 | 49.93 | 49.07 | 0.30% | 100 |
| Aug 8, 2025 | 49.60 | 49.78 | 49.47 | 49.78 | 48.92 | 2.37% | 660 |
| Aug 7, 2025 | 48.52 | 49.19 | 48.50 | 48.63 | 47.79 | -2.33% | 675 |
| Aug 6, 2025 | 49.92 | 50.06 | 49.55 | 49.79 | 48.93 | 1.42% | 559 |
| Aug 5, 2025 | 47.05 | 49.63 | 47.05 | 49.09 | 48.25 | 5.58% | 114 |
| Aug 4, 2025 | 46.44 | 46.50 | 46.44 | 46.50 | 45.70 | -1.52% | 39 |
| Aug 1, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 46.41 | -2.84% | - |
| Jul 31, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 47.76 | 3.74% | 3 |
| Jul 30, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.04 | -0.74% | - |
| Jul 29, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.39 | 0.06% | - |
| Jul 28, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 46.36 | -0.01% | - |
| Jul 25, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 46.36 | -0.99% | - |
| Jul 24, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 46.83 | 0.88% | - |
| Jul 23, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 46.42 | 2.33% | - |
| Jul 22, 2025 | 46.24 | 46.24 | 46.15 | 46.15 | 45.36 | -1.32% | 90 |
| Jul 21, 2025 | 46.66 | 46.91 | 46.62 | 46.77 | 45.97 | 0.54% | 246 |
| Jul 18, 2025 | 46.05 | 46.52 | 46.05 | 46.52 | 45.72 | 5.26% | 264 |