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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	50.04	51.32	51.32	51.32	50.04	148
November 20, 2025	50.58	50.57	50.57	50.58	50.57	1,000
November 19, 2025	52.2	51.83	51.83	52.2	51.62	372
November 18, 2025	50.63	51.65	51.65	51.65	50.39	210
November 17, 2025	50.91	51.09	51.09	51.09	49.79	231
November 14, 2025	50.05	50.05	50.05	50.05	50.05	1,039
November 13, 2025	49.52	50.66	50.66	50.66	49.44	1,039
November 12, 2025	50.11	49.99	49.99	50.11	49.85	210
November 11, 2025	48.72	49.01	49.01	49.01	48.66	86
November 10, 2025	49.31	48.65	48.65	49.31	48.36	414
November 07, 2025	49.37	48.76	48.76	49.37	48.76	617
November 06, 2025	48.52	49.47	49.47	49.6	48.51	322
November 05, 2025	50.91	49.69	49.69	51.23	49.69	3,481
November 04, 2025	51.24	53.06	53.06	53.06	46.54	2,862
November 03, 2025	53	52.44	52.44	53.2	52.25	2,346
October 31, 2025	52.95	52.46	52.46	52.95	52.18	334
October 30, 2025	52.98	52.84	52.84	52.98	52.69	274
October 29, 2025	52.72	52.49	52.49	52.73	52.46	835
October 28, 2025	57	57	57	57	57	0
October 27, 2025	55.14	57	57	57	55.14	698
October 24, 2025	53.88	54.8	54.8	54.8	53.88	45
October 23, 2025	53.25	53.45	53.45	54.04	53.25	160
October 22, 2025	53.02	54.01	54.01	54.01	53.02	9
October 21, 2025	54.25	53.32	53.32	54.25	53.32	33
October 20, 2025	54.1	54.15	54.15	54.15	54.1	1,109
October 17, 2025	53.12	53.83	53.83	53.83	53.12	137
October 16, 2025	54.64	54.6	54.6	54.72	54.42	167
October 15, 2025	55.18	54.39	54.39	55.18	53.6	1,942
October 14, 2025	52.88	51	51	53.17	50.99	711
October 13, 2025	52.83	53.77	53.77	53.77	52.15	318
October 10, 2025	53	52.76	52.76	53	52.7	176
October 09, 2025	53.5	53.54	53.54	53.54	53.5	160
October 08, 2025	54.4	54.52	54.52	54.52	54.4	201
October 07, 2025	53.75	54.09	54.09	54.09	53.16	668
October 06, 2025	52.18	53.6	53.6	53.6	52.18	1,589
October 03, 2025	51.44	51.44	51.44	51.44	51.44	694
October 02, 2025	50.66	50.59	50.59	50.66	50.02	694
October 01, 2025	50.73	50.55	50.55	51.02	50.15	487

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