Archer-Daniels-Midland Company (VIE:ARDA)
Austria
· Delayed Price · Currency is EUR 58.20
+0.37 (0.64%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:ARDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.87 | 57.87 | 57.42 | 57.83 | - | - | - |
| Mar 6, 2026 | 57.87 | 57.87 | 57.42 | 57.83 | 57.83 | 0.84% | - |
| Mar 5, 2026 | 57.69 | 57.86 | 57.35 | 57.35 | 57.35 | -0.57% | - |
| Mar 4, 2026 | 58.30 | 58.84 | 57.68 | 57.68 | 57.68 | -1.65% | - |
| Mar 3, 2026 | 59.34 | 59.80 | 58.31 | 58.65 | 58.65 | -0.31% | 609 |
| Mar 2, 2026 | 58.15 | 60.05 | 58.15 | 58.83 | 58.83 | 2.33% | 211 |
| Feb 27, 2026 | 56.77 | 57.49 | 56.75 | 57.49 | 57.49 | 0.59% | 181 |
| Feb 26, 2026 | 57.32 | 57.32 | 57.08 | 57.15 | 57.15 | 0.99% | - |
| Feb 25, 2026 | 57.95 | 58.00 | 56.59 | 56.59 | 56.59 | -1.03% | - |
| Feb 24, 2026 | 57.76 | 57.76 | 57.18 | 57.18 | 57.18 | -0.63% | - |
| Feb 23, 2026 | 57.32 | 57.68 | 57.32 | 57.54 | 57.54 | -0.02% | - |
| Feb 20, 2026 | 58.69 | 58.74 | 57.55 | 57.55 | 57.55 | -0.35% | - |
| Feb 19, 2026 | 56.70 | 57.75 | 56.70 | 57.75 | 57.75 | -0.26% | - |
| Feb 18, 2026 | 57.91 | 57.91 | 57.31 | 57.90 | 57.90 | 1.60% | - |
| Feb 17, 2026 | 58.61 | 58.61 | 56.99 | 56.99 | 56.99 | -2.68% | - |
| Feb 13, 2026 | 58.45 | 58.56 | 58.34 | 58.56 | 58.12 | 0.53% | - |
| Feb 12, 2026 | 58.61 | 58.61 | 58.25 | 58.25 | 57.81 | -0.70% | - |
| Feb 11, 2026 | 57.69 | 58.66 | 57.56 | 58.66 | 58.22 | 2.44% | - |
| Feb 10, 2026 | 56.80 | 57.26 | 56.31 | 57.26 | 56.83 | 2.27% | 110 |
| Feb 9, 2026 | 55.79 | 55.99 | 55.48 | 55.99 | 55.57 | -0.46% | 353 |
| Feb 6, 2026 | 55.54 | 56.25 | 55.41 | 56.25 | 55.83 | 1.81% | - |
| Feb 5, 2026 | 57.01 | 57.08 | 55.25 | 55.25 | 54.84 | -2.57% | - |
| Feb 4, 2026 | 57.08 | 57.29 | 56.71 | 56.71 | 56.29 | 1.05% | 203 |
| Feb 3, 2026 | 57.57 | 57.57 | 52.95 | 56.12 | 55.70 | -1.63% | 4,060 |
| Feb 2, 2026 | 56.37 | 57.21 | 56.37 | 57.05 | 56.62 | 1.44% | 609 |
| Jan 30, 2026 | 56.08 | 56.24 | 55.78 | 56.24 | 55.82 | -1.00% | - |
| Jan 29, 2026 | 56.50 | 57.12 | 56.43 | 56.81 | 56.38 | -0.68% | 20 |
| Jan 28, 2026 | 57.51 | 57.59 | 57.20 | 57.20 | 56.77 | 0.18% | - |
| Jan 27, 2026 | 56.57 | 57.10 | 56.39 | 57.10 | 56.67 | 0.99% | - |
| Jan 26, 2026 | 56.82 | 57.09 | 56.54 | 56.54 | 56.12 | -0.33% | - |
| Jan 23, 2026 | 57.24 | 57.60 | 56.73 | 56.73 | 56.31 | -1.08% | - |
| Jan 22, 2026 | 57.68 | 57.94 | 57.35 | 57.35 | 56.92 | 1.58% | 303 |
| Jan 21, 2026 | 56.33 | 56.46 | 56.21 | 56.46 | 56.04 | 0.77% | - |
| Jan 20, 2026 | 55.62 | 56.04 | 55.22 | 56.03 | 55.61 | 1.56% | 385 |
| Jan 19, 2026 | 54.67 | 55.17 | 54.67 | 55.17 | 54.76 | -2.96% | - |
| Jan 16, 2026 | 57.43 | 57.43 | 56.73 | 56.85 | 56.42 | 0.11% | - |
| Jan 15, 2026 | 55.65 | 56.79 | 55.47 | 56.79 | 56.36 | 1.28% | - |
| Jan 14, 2026 | 54.26 | 56.07 | 54.22 | 56.07 | 55.65 | 4.28% | - |
| Jan 13, 2026 | 53.36 | 53.77 | 53.32 | 53.77 | 53.37 | 0.43% | - |
| Jan 12, 2026 | 52.97 | 53.54 | 52.92 | 53.54 | 53.14 | 0.92% | 401 |
| Jan 9, 2026 | 52.48 | 53.08 | 52.45 | 53.05 | 52.65 | 1.14% | - |
| Jan 8, 2026 | 50.05 | 52.45 | 49.99 | 52.45 | 52.06 | 3.55% | - |
| Jan 7, 2026 | 51.69 | 51.73 | 50.65 | 50.65 | 50.27 | -2.39% | - |
| Jan 6, 2026 | 50.56 | 51.89 | 50.46 | 51.89 | 51.50 | 4.03% | - |
| Jan 5, 2026 | 50.52 | 51.00 | 49.88 | 49.88 | 49.51 | -0.32% | 30 |
| Jan 2, 2026 | 49.01 | 50.04 | 48.98 | 50.04 | 49.67 | 0.86% | - |
| Dec 30, 2025 | 49.42 | 49.70 | 49.42 | 49.62 | 49.24 | 0.57% | - |
| Dec 29, 2025 | 48.91 | 49.34 | 48.91 | 49.34 | 48.97 | 0.85% | 25 |
| Dec 23, 2025 | 49.13 | 49.21 | 48.92 | 48.92 | 48.55 | -0.76% | - |
| Dec 22, 2025 | 49.70 | 49.70 | 49.24 | 49.30 | 48.93 | -0.94% | - |
| Dec 19, 2025 | 49.77 | 49.90 | 49.46 | 49.77 | 49.39 | -0.87% | - |
| Dec 18, 2025 | 49.91 | 50.20 | 49.86 | 50.20 | 49.82 | 0.36% | - |
| Dec 17, 2025 | 49.59 | 50.02 | 49.59 | 50.02 | 49.65 | 0.05% | - |
| Dec 16, 2025 | 50.76 | 50.76 | 50.00 | 50.00 | 49.62 | -1.18% | - |
| Dec 15, 2025 | 51.14 | 51.19 | 50.59 | 50.59 | 50.21 | -1.31% | 390 |
| Dec 12, 2025 | 51.26 | 51.40 | 50.69 | 51.26 | 50.88 | 0.73% | 20 |
| Dec 11, 2025 | 49.66 | 50.89 | 49.66 | 50.89 | 50.51 | 1.50% | - |
| Dec 10, 2025 | 49.96 | 50.16 | 49.89 | 50.14 | 49.76 | -0.08% | - |
| Dec 9, 2025 | 49.82 | 50.18 | 49.82 | 50.18 | 49.80 | 0.04% | - |
| Dec 8, 2025 | 50.53 | 50.77 | 50.16 | 50.16 | 49.78 | -1.72% | - |
| Dec 5, 2025 | 50.94 | 51.04 | 50.84 | 51.04 | 50.66 | -0.25% | - |
| Dec 4, 2025 | 51.36 | 51.46 | 51.17 | 51.17 | 50.79 | -2.10% | - |
| Dec 3, 2025 | 51.82 | 52.27 | 51.82 | 52.27 | 51.88 | 0.38% | - |
| Dec 2, 2025 | 51.99 | 52.07 | 51.94 | 52.07 | 51.68 | -0.46% | - |
| Dec 1, 2025 | 52.17 | 52.34 | 52.07 | 52.31 | 51.92 | -0.30% | - |
| Nov 28, 2025 | 52.25 | 52.47 | 52.05 | 52.47 | 52.08 | 0.85% | - |
| Nov 27, 2025 | 52.30 | 52.30 | 51.87 | 52.03 | 51.64 | -0.65% | - |
| Nov 26, 2025 | 51.43 | 52.37 | 51.43 | 52.37 | 51.98 | 2.05% | - |
| Nov 25, 2025 | 50.96 | 51.32 | 50.87 | 51.32 | 50.94 | 0.81% | - |
| Nov 24, 2025 | 50.65 | 50.91 | 50.49 | 50.91 | 50.53 | -0.76% | - |
| Nov 21, 2025 | 50.28 | 51.30 | 50.28 | 51.30 | 50.92 | 1.44% | - |
| Nov 20, 2025 | 50.64 | 50.84 | 50.49 | 50.57 | 50.19 | -2.54% | - |
| Nov 19, 2025 | 52.32 | 52.39 | 51.89 | 51.89 | 51.50 | 1.51% | - |
| Nov 17, 2025 | 50.61 | 51.12 | 50.42 | 51.12 | 50.30 | 2.00% | - |
| Nov 14, 2025 | 50.51 | 50.74 | 50.12 | 50.12 | 49.32 | -0.79% | - |
| Nov 13, 2025 | 49.88 | 50.56 | 49.72 | 50.52 | 49.71 | 1.05% | 1 |
| Nov 12, 2025 | 49.78 | 50.00 | 49.38 | 50.00 | 49.19 | 2.06% | 1 |
| Nov 11, 2025 | 48.55 | 48.99 | 48.38 | 48.99 | 48.20 | 0.75% | 1 |
| Nov 10, 2025 | 49.17 | 49.39 | 48.48 | 48.62 | 47.84 | -0.49% | 585 |
| Nov 7, 2025 | 49.21 | 49.33 | 48.86 | 48.86 | 48.08 | -1.37% | - |
| Nov 6, 2025 | 48.87 | 49.54 | 48.81 | 49.54 | 48.75 | -0.34% | - |
| Nov 5, 2025 | 51.38 | 51.38 | 49.71 | 49.71 | 48.91 | -6.03% | 391 |
| Nov 4, 2025 | 52.04 | 52.90 | 47.49 | 52.90 | 52.05 | 1.01% | 1,874 |
| Nov 3, 2025 | 52.56 | 52.56 | 52.23 | 52.37 | 51.53 | -0.23% | - |
| Oct 31, 2025 | 52.91 | 52.91 | 52.23 | 52.49 | 51.65 | -0.74% | - |
| Oct 30, 2025 | 52.93 | 52.93 | 52.61 | 52.88 | 52.03 | 0.76% | - |
| Oct 29, 2025 | 53.04 | 53.04 | 52.48 | 52.48 | 51.64 | -1.32% | 1 |
| Oct 28, 2025 | 53.39 | 53.39 | 53.04 | 53.18 | 52.33 | -0.91% | 1 |
| Oct 27, 2025 | 55.63 | 57.15 | 53.67 | 53.67 | 52.81 | -1.99% | 1 |
| Oct 24, 2025 | 54.11 | 54.76 | 53.84 | 54.76 | 53.88 | 2.30% | - |
| Oct 23, 2025 | 53.31 | 53.88 | 53.31 | 53.53 | 52.67 | -0.87% | 195 |
| Oct 22, 2025 | 53.24 | 54.00 | 53.18 | 54.00 | 53.13 | 1.31% | - |
| Oct 21, 2025 | 54.36 | 54.43 | 53.30 | 53.30 | 52.44 | -1.70% | - |
| Oct 20, 2025 | 54.79 | 54.79 | 54.22 | 54.22 | 53.35 | 0.72% | 380 |
| Oct 17, 2025 | 53.53 | 53.83 | 53.11 | 53.83 | 52.97 | -1.55% | 572 |
| Oct 16, 2025 | 54.43 | 54.84 | 54.43 | 54.68 | 53.80 | 0.50% | - |
| Oct 15, 2025 | 54.65 | 55.50 | 53.88 | 54.41 | 53.54 | 6.52% | 450 |
| Oct 14, 2025 | 53.06 | 53.34 | 51.08 | 51.08 | 50.26 | -4.97% | 208 |
| Oct 13, 2025 | 52.63 | 53.75 | 52.49 | 53.75 | 52.89 | 1.84% | 1 |
| Oct 10, 2025 | 53.11 | 53.18 | 52.78 | 52.78 | 51.93 | -1.53% | - |