Archer-Daniels-Midland Company (VIE:ARDA)
Austria
· Delayed Price · Currency is EUR 52.27
+0.20 (0.38%)
At close: Dec 3, 2025
VIE:ARDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.36 | 51.46 | 51.17 | 51.17 | 51.17 | -2.10% | - |
| Dec 3, 2025 | 51.82 | 52.27 | 51.82 | 52.27 | 52.27 | 0.38% | - |
| Dec 2, 2025 | 51.99 | 52.07 | 51.94 | 52.07 | 52.07 | -0.46% | - |
| Dec 1, 2025 | 52.17 | 52.34 | 52.07 | 52.31 | 52.31 | -0.30% | - |
| Nov 28, 2025 | 52.25 | 52.47 | 52.05 | 52.47 | 52.47 | 0.85% | - |
| Nov 27, 2025 | 52.30 | 52.30 | 51.87 | 52.03 | 52.03 | -0.65% | - |
| Nov 26, 2025 | 51.43 | 52.37 | 51.43 | 52.37 | 52.37 | 2.05% | - |
| Nov 25, 2025 | 50.96 | 51.32 | 50.87 | 51.32 | 51.32 | 0.81% | - |
| Nov 24, 2025 | 50.65 | 50.91 | 50.49 | 50.91 | 50.91 | -0.76% | - |
| Nov 21, 2025 | 50.28 | 51.30 | 50.28 | 51.30 | 51.30 | 1.44% | - |
| Nov 20, 2025 | 50.64 | 50.84 | 50.49 | 50.57 | 50.57 | -2.54% | - |
| Nov 19, 2025 | 52.32 | 52.39 | 51.89 | 51.89 | 51.89 | 1.51% | - |
| Nov 17, 2025 | 50.61 | 51.12 | 50.42 | 51.12 | 50.68 | 2.00% | - |
| Nov 14, 2025 | 50.51 | 50.74 | 50.12 | 50.12 | 49.69 | -0.79% | - |
| Nov 13, 2025 | 49.88 | 50.56 | 49.72 | 50.52 | 50.08 | 1.05% | 1 |
| Nov 12, 2025 | 49.78 | 50.00 | 49.38 | 50.00 | 49.56 | 2.06% | 1 |
| Nov 11, 2025 | 48.55 | 48.99 | 48.38 | 48.99 | 48.56 | 0.75% | 1 |
| Nov 10, 2025 | 49.17 | 49.39 | 48.48 | 48.62 | 48.20 | -0.49% | 585 |
| Nov 7, 2025 | 49.21 | 49.33 | 48.86 | 48.86 | 48.44 | -1.37% | - |
| Nov 6, 2025 | 48.87 | 49.54 | 48.81 | 49.54 | 49.11 | -0.34% | - |
| Nov 5, 2025 | 51.38 | 51.38 | 49.71 | 49.71 | 49.28 | -6.03% | 391 |
| Nov 4, 2025 | 52.04 | 52.90 | 47.49 | 52.90 | 52.44 | 1.01% | 1,874 |
| Nov 3, 2025 | 52.56 | 52.56 | 52.23 | 52.37 | 51.92 | -0.23% | - |
| Oct 31, 2025 | 52.91 | 52.91 | 52.23 | 52.49 | 52.04 | -0.74% | - |
| Oct 30, 2025 | 52.93 | 52.93 | 52.61 | 52.88 | 52.42 | 0.76% | - |
| Oct 29, 2025 | 53.04 | 53.04 | 52.48 | 52.48 | 52.03 | -1.32% | 1 |
| Oct 28, 2025 | 53.39 | 53.39 | 53.04 | 53.18 | 52.72 | -0.91% | 1 |
| Oct 27, 2025 | 55.63 | 57.15 | 53.67 | 53.67 | 53.21 | -1.99% | 1 |
| Oct 24, 2025 | 54.11 | 54.76 | 53.84 | 54.76 | 54.29 | 2.30% | - |
| Oct 23, 2025 | 53.31 | 53.88 | 53.31 | 53.53 | 53.07 | -0.87% | 195 |
| Oct 22, 2025 | 53.24 | 54.00 | 53.18 | 54.00 | 53.53 | 1.31% | - |
| Oct 21, 2025 | 54.36 | 54.43 | 53.30 | 53.30 | 52.84 | -1.70% | - |
| Oct 20, 2025 | 54.79 | 54.79 | 54.22 | 54.22 | 53.75 | 0.72% | 380 |
| Oct 17, 2025 | 53.53 | 53.83 | 53.11 | 53.83 | 53.37 | -1.55% | 572 |
| Oct 16, 2025 | 54.43 | 54.84 | 54.43 | 54.68 | 54.21 | 0.50% | - |
| Oct 15, 2025 | 54.65 | 55.50 | 53.88 | 54.41 | 53.94 | 6.52% | 450 |
| Oct 14, 2025 | 53.06 | 53.34 | 51.08 | 51.08 | 50.64 | -4.97% | 208 |
| Oct 13, 2025 | 52.63 | 53.75 | 52.49 | 53.75 | 53.29 | 1.84% | 1 |
| Oct 10, 2025 | 53.11 | 53.18 | 52.78 | 52.78 | 52.33 | -1.53% | - |
| Oct 9, 2025 | 53.47 | 53.86 | 53.47 | 53.60 | 53.14 | -1.80% | 1 |
| Oct 8, 2025 | 54.08 | 54.58 | 54.08 | 54.58 | 54.11 | 0.87% | 5 |
| Oct 7, 2025 | 53.48 | 54.11 | 53.35 | 54.11 | 53.64 | 1.03% | - |
| Oct 6, 2025 | 52.25 | 53.56 | 52.09 | 53.56 | 53.10 | 4.08% | 510 |
| Oct 3, 2025 | 50.61 | 51.46 | 50.25 | 51.46 | 51.02 | 1.74% | - |
| Oct 2, 2025 | 50.45 | 50.58 | 50.38 | 50.58 | 50.14 | 0.20% | - |
| Oct 1, 2025 | 50.45 | 51.03 | 50.45 | 50.48 | 50.04 | -1.46% | - |
| Sep 30, 2025 | 51.39 | 51.39 | 51.18 | 51.23 | 50.79 | -0.43% | - |
| Sep 29, 2025 | 51.69 | 51.88 | 51.44 | 51.45 | 51.01 | -0.91% | - |
| Sep 26, 2025 | 52.32 | 52.65 | 51.92 | 51.92 | 51.47 | -1.85% | - |
| Sep 25, 2025 | 52.30 | 52.90 | 52.30 | 52.90 | 52.44 | 0.34% | - |
| Sep 24, 2025 | 51.86 | 52.72 | 51.61 | 52.72 | 52.27 | 2.61% | - |
| Sep 23, 2025 | 50.73 | 51.38 | 50.63 | 51.38 | 50.94 | 1.74% | - |
| Sep 22, 2025 | 52.29 | 52.36 | 50.50 | 50.50 | 50.06 | -2.92% | - |
| Sep 19, 2025 | 51.70 | 52.02 | 51.57 | 52.02 | 51.57 | 0.64% | - |
| Sep 18, 2025 | 51.79 | 51.79 | 51.60 | 51.69 | 51.24 | -1.43% | - |
| Sep 17, 2025 | 52.43 | 52.59 | 52.41 | 52.44 | 51.99 | 1.71% | 452 |
| Sep 16, 2025 | 51.28 | 51.56 | 51.09 | 51.56 | 51.12 | -0.42% | - |
| Sep 15, 2025 | 52.48 | 52.52 | 51.78 | 51.78 | 51.33 | -1.24% | - |
| Sep 12, 2025 | 52.15 | 52.43 | 52.11 | 52.43 | 51.98 | 0.15% | - |
| Sep 11, 2025 | 52.52 | 52.53 | 52.28 | 52.35 | 51.90 | 1.75% | - |
| Sep 10, 2025 | 52.81 | 53.15 | 51.45 | 51.45 | 51.01 | -3.05% | 30 |
| Sep 9, 2025 | 52.90 | 53.22 | 52.90 | 53.07 | 52.61 | 1.24% | - |
| Sep 8, 2025 | 53.66 | 53.66 | 52.42 | 52.42 | 51.97 | -1.15% | - |
| Sep 5, 2025 | 53.13 | 53.13 | 52.48 | 53.03 | 52.57 | -0.30% | 1 |
| Sep 4, 2025 | 53.00 | 53.19 | 52.52 | 53.19 | 52.73 | 0.82% | - |
| Sep 3, 2025 | 53.21 | 53.32 | 52.74 | 52.76 | 52.31 | -0.72% | 3 |
| Sep 2, 2025 | 53.34 | 53.61 | 53.14 | 53.14 | 52.68 | -0.26% | 2 |
| Sep 1, 2025 | 53.49 | 53.53 | 53.05 | 53.28 | 52.82 | -0.21% | 1 |
| Aug 29, 2025 | 53.52 | 53.68 | 53.39 | 53.39 | 52.93 | 0.17% | 31 |
| Aug 28, 2025 | 54.00 | 54.02 | 53.30 | 53.30 | 52.84 | -0.71% | 1 |
| Aug 27, 2025 | 54.35 | 54.51 | 53.68 | 53.68 | 53.22 | -0.52% | 4 |
| Aug 26, 2025 | 55.58 | 55.58 | 53.96 | 53.96 | 53.49 | -1.06% | - |
| Aug 25, 2025 | 53.75 | 54.54 | 53.71 | 54.54 | 54.07 | 2.50% | - |
| Aug 22, 2025 | 52.46 | 53.21 | 52.46 | 53.21 | 52.75 | 0.72% | 226 |
| Aug 21, 2025 | 52.01 | 52.83 | 51.79 | 52.83 | 52.37 | 2.26% | 419 |
| Aug 20, 2025 | 51.00 | 51.66 | 50.82 | 51.66 | 51.21 | 1.27% | - |
| Aug 18, 2025 | 51.03 | 51.30 | 50.89 | 51.01 | 50.14 | 1.11% | - |
| Aug 15, 2025 | 51.02 | 51.02 | 50.45 | 50.45 | 49.59 | -1.14% | - |
| Aug 14, 2025 | 51.04 | 51.14 | 51.03 | 51.03 | 50.16 | 1.82% | - |
| Aug 13, 2025 | 50.13 | 50.33 | 49.78 | 50.12 | 49.26 | -1.82% | - |
| Aug 12, 2025 | 50.04 | 51.05 | 49.66 | 51.05 | 50.18 | 1.88% | 20 |
| Aug 11, 2025 | 49.73 | 50.18 | 49.62 | 50.11 | 49.25 | 0.27% | - |
| Aug 8, 2025 | 49.67 | 50.05 | 49.67 | 49.98 | 49.12 | 2.07% | - |
| Aug 7, 2025 | 48.70 | 49.22 | 48.70 | 48.96 | 48.12 | -1.20% | 20 |
| Aug 6, 2025 | 49.83 | 49.90 | 49.43 | 49.56 | 48.71 | 1.05% | - |
| Aug 5, 2025 | 46.84 | 49.04 | 46.84 | 49.04 | 48.20 | 4.52% | 226 |
| Aug 4, 2025 | 46.81 | 46.92 | 46.46 | 46.92 | 46.12 | 0.55% | - |
| Aug 1, 2025 | 47.74 | 47.74 | 46.67 | 46.67 | 45.87 | -1.88% | - |
| Jul 31, 2025 | 48.16 | 48.16 | 47.56 | 47.56 | 46.75 | -0.28% | - |
| Jul 30, 2025 | 46.77 | 47.70 | 46.77 | 47.70 | 46.88 | 1.41% | - |
| Jul 29, 2025 | 47.43 | 47.53 | 47.03 | 47.03 | 46.23 | -0.23% | - |
| Jul 28, 2025 | 47.39 | 47.49 | 47.14 | 47.14 | 46.33 | 1.89% | 212 |
| Jul 25, 2025 | 47.24 | 47.29 | 46.27 | 46.27 | 45.47 | -2.98% | - |
| Jul 24, 2025 | 47.85 | 47.92 | 47.69 | 47.69 | 46.87 | -0.05% | - |
| Jul 23, 2025 | 47.13 | 47.71 | 47.13 | 47.71 | 46.89 | 1.72% | - |
| Jul 22, 2025 | 46.62 | 46.91 | 46.27 | 46.91 | 46.10 | 0.36% | - |
| Jul 21, 2025 | 46.80 | 46.91 | 46.64 | 46.74 | 45.94 | 0.43% | - |
| Jul 18, 2025 | 46.14 | 46.54 | 45.80 | 46.54 | 45.74 | 2.62% | - |
| Jul 17, 2025 | 44.25 | 46.34 | 43.95 | 45.35 | 44.57 | -0.72% | 1,130 |
| Jul 16, 2025 | 46.16 | 46.44 | 45.68 | 45.68 | 44.89 | -1.97% | - |