Archer-Daniels-Midland Company - ADM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.83	57.6	57.6	58.83	57.6	112
February 19, 2026	57.6	57.7	57.7	57.96	56.89	487
February 18, 2026	58.33	57.89	57.89	58.33	57.57	141
February 17, 2026	59	57.11	57.11	59	57.11	630
February 16, 2026	59.98	58.2	57.76	59.98	58.2	333
February 13, 2026	58.39	58.48	58.04	58.56	58.39	3
February 12, 2026	58.18	58.22	57.78	58.61	58.05	509
February 11, 2026	57.82	58.74	58.74	58.74	57.82	337
February 10, 2026	56.54	57.16	57.16	57.16	56.54	20
February 09, 2026	56.29	55.8	55.8	56.29	55.78	401
February 06, 2026	56	56.18	56.18	56.64	56	1,677
February 05, 2026	57.37	55.32	55.32	57.49	55.32	50
February 04, 2026	56.74	56.79	56.79	57.74	56.74	203
February 03, 2026	57.22	56.28	56.28	57.3	52.02	2,230
February 02, 2026	56.84	56.99	56.99	57.14	56.23	200
January 30, 2026	55.78	56.27	56.27	56.44	55.53	490
January 29, 2026	56.16	56.73	56.73	57.31	56.16	630
January 28, 2026	57.67	57.19	57.19	57.68	57.19	1,130
January 27, 2026	57.04	57.04	57.04	57.04	57.04	280
January 26, 2026	57.03	56.56	56.56	57.03	56.56	280
January 23, 2026	57.52	56.77	56.77	57.52	56.77	54
January 22, 2026	57.66	57.45	57.45	58	57.45	1,292
January 21, 2026	56.13	56.51	56.51	56.62	56.09	811
January 20, 2026	55.55	56.08	56.08	56.08	55.2	1,898
January 19, 2026	54.25	56.25	56.25	56.25	54.25	627
January 16, 2026	56.51	56.77	56.77	56.77	56.51	225
January 15, 2026	55.85	56.86	56.86	56.86	55.19	1,806
January 14, 2026	53.94	56.08	56.08	56.08	53.9	5,820
January 13, 2026	53.99	53.74	53.74	54	53.74	359
January 12, 2026	52.74	53.54	53.54	53.54	52.74	1,633
January 09, 2026	52.92	53.24	53.24	53.24	52.32	134
January 08, 2026	50.2	52.51	52.51	52.51	50.2	215
January 07, 2026	51.71	50.7	50.7	51.71	50.69	283
January 06, 2026	49.81	49.81	49.81	49.81	49.81	0
January 05, 2026	50.66	49.81	49.81	50.66	49.78	752
January 02, 2026	49.9	50.04	50.04	50.1	48.98	805
December 30, 2025	49.42	49.63	49.63	49.63	49.42	30
December 29, 2025	47.15	49.29	49.29	49.29	47.15	500
December 23, 2025	49.43	48.92	48.92	49.43	48.69	317
December 22, 2025	49.4	49.27	49.27	49.4	49.18	988
December 19, 2025	49.72	49.72	49.72	49.72	49.72	137
December 18, 2025	49.55	50.19	50.19	50.19	49.55	137
December 17, 2025	49.81	50	50	50.44	49.81	89
December 16, 2025	50.54	49.91	49.91	50.54	49.91	584
December 15, 2025	51.39	50.58	50.58	51.52	50.57	734
December 12, 2025	51.27	51.27	51.27	51.27	51.27	0
December 11, 2025	49.46	50.89	50.89	50.89	49.46	140
December 10, 2025	49.78	50.17	50.17	50.17	49.78	1
December 09, 2025	49.56	50.22	50.22	50.56	49.51	442
December 08, 2025	50.72	50.09	50.09	50.72	50.09	48
December 05, 2025	50.99	50.99	50.99	50.99	50.99	362
December 04, 2025	51.13	51.17	51.17	51.17	50	362
December 03, 2025	51.7	52.19	52.19	52.35	51.7	14
December 02, 2025	52.21	52.05	52.05	52.3	52.05	23
December 01, 2025	52.45	52.31	52.31	52.69	52.3	82
November 28, 2025	52.45	52.47	52.47	52.58	52.41	332
November 27, 2025	52.83	52.03	52.03	52.87	52.03	71
November 26, 2025	51.35	52.36	52.36	52.36	51.35	25
November 25, 2025	51.57	51.38	51.38	51.57	51.38	24
November 24, 2025	51.06	50.85	50.85	51.06	50.85	162

Archer-Daniels-Midland Company (ADM.DE) XETRA