Archer-Daniels-Midland Company (VIE:ARDA)
Austria
· Delayed Price · Currency is EUR 52.88
+0.16 (0.30%)
Last updated: Sep 25, 2025, 3:30 PM CET
VIE:ARDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 52.32 | 52.65 | 51.92 | 51.92 | 51.92 | -1.85% | - |
| Sep 25, 2025 | 52.30 | 52.90 | 52.30 | 52.90 | 52.90 | 0.34% | - |
| Sep 24, 2025 | 51.86 | 52.72 | 51.61 | 52.72 | 52.72 | 2.61% | - |
| Sep 23, 2025 | 50.73 | 51.38 | 50.63 | 51.38 | 51.38 | 1.74% | - |
| Sep 22, 2025 | 52.29 | 52.36 | 50.50 | 50.50 | 50.50 | -2.92% | - |
| Sep 19, 2025 | 51.70 | 52.02 | 51.57 | 52.02 | 52.02 | 0.64% | - |
| Sep 18, 2025 | 51.79 | 51.79 | 51.60 | 51.69 | 51.69 | -1.43% | - |
| Sep 17, 2025 | 52.43 | 52.59 | 52.41 | 52.44 | 52.44 | 1.71% | 452 |
| Sep 16, 2025 | 51.28 | 51.56 | 51.09 | 51.56 | 51.56 | -0.42% | - |
| Sep 15, 2025 | 52.48 | 52.52 | 51.78 | 51.78 | 51.78 | -1.24% | - |
| Sep 12, 2025 | 52.15 | 52.43 | 52.11 | 52.43 | 52.43 | 0.15% | - |
| Sep 11, 2025 | 52.52 | 52.53 | 52.28 | 52.35 | 52.35 | 1.75% | - |
| Sep 10, 2025 | 52.81 | 53.15 | 51.45 | 51.45 | 51.45 | -3.05% | 30 |
| Sep 9, 2025 | 52.90 | 53.22 | 52.90 | 53.07 | 53.07 | 1.24% | - |
| Sep 8, 2025 | 53.66 | 53.66 | 52.42 | 52.42 | 52.42 | -1.15% | - |
| Sep 5, 2025 | 53.13 | 53.13 | 52.48 | 53.03 | 53.03 | -0.30% | 1 |
| Sep 4, 2025 | 53.00 | 53.19 | 52.52 | 53.19 | 53.19 | 0.82% | - |
| Sep 3, 2025 | 53.21 | 53.32 | 52.74 | 52.76 | 52.76 | -0.72% | 3 |
| Sep 2, 2025 | 53.34 | 53.61 | 53.14 | 53.14 | 53.14 | -0.26% | 2 |
| Sep 1, 2025 | 53.49 | 53.53 | 53.05 | 53.28 | 53.28 | -0.21% | 1 |
| Aug 29, 2025 | 53.52 | 53.68 | 53.39 | 53.39 | 53.39 | 0.17% | 31 |
| Aug 28, 2025 | 54.00 | 54.02 | 53.30 | 53.30 | 53.30 | -0.71% | 1 |
| Aug 27, 2025 | 54.35 | 54.51 | 53.68 | 53.68 | 53.68 | -0.52% | 4 |
| Aug 26, 2025 | 55.58 | 55.58 | 53.96 | 53.96 | 53.96 | -1.06% | - |
| Aug 25, 2025 | 53.75 | 54.54 | 53.71 | 54.54 | 54.54 | 2.50% | - |
| Aug 22, 2025 | 52.46 | 53.21 | 52.46 | 53.21 | 53.21 | 0.72% | 226 |
| Aug 21, 2025 | 52.01 | 52.83 | 51.79 | 52.83 | 52.83 | 2.26% | 419 |
| Aug 20, 2025 | 51.00 | 51.66 | 50.82 | 51.66 | 51.66 | 1.27% | - |
| Aug 18, 2025 | 51.03 | 51.30 | 50.89 | 51.01 | 50.57 | 1.11% | - |
| Aug 15, 2025 | 51.02 | 51.02 | 50.45 | 50.45 | 50.02 | -1.14% | - |
| Aug 14, 2025 | 51.04 | 51.14 | 51.03 | 51.03 | 50.59 | 1.82% | - |
| Aug 13, 2025 | 50.13 | 50.33 | 49.78 | 50.12 | 49.69 | -1.82% | - |
| Aug 12, 2025 | 50.04 | 51.05 | 49.66 | 51.05 | 50.61 | 1.88% | 20 |
| Aug 11, 2025 | 49.73 | 50.18 | 49.62 | 50.11 | 49.68 | 0.27% | - |
| Aug 8, 2025 | 49.67 | 50.05 | 49.67 | 49.98 | 49.55 | 2.07% | - |
| Aug 7, 2025 | 48.70 | 49.22 | 48.70 | 48.96 | 48.54 | -1.20% | 20 |
| Aug 6, 2025 | 49.83 | 49.90 | 49.43 | 49.56 | 49.13 | 1.05% | - |
| Aug 5, 2025 | 46.84 | 49.04 | 46.84 | 49.04 | 48.62 | 4.52% | 226 |
| Aug 4, 2025 | 46.81 | 46.92 | 46.46 | 46.92 | 46.52 | 0.55% | - |
| Aug 1, 2025 | 47.74 | 47.74 | 46.67 | 46.67 | 46.27 | -1.88% | - |
| Jul 31, 2025 | 48.16 | 48.16 | 47.56 | 47.56 | 47.15 | -0.28% | - |
| Jul 30, 2025 | 46.77 | 47.70 | 46.77 | 47.70 | 47.29 | 1.41% | - |
| Jul 29, 2025 | 47.43 | 47.53 | 47.03 | 47.03 | 46.63 | -0.23% | - |
| Jul 28, 2025 | 47.39 | 47.49 | 47.14 | 47.14 | 46.74 | 1.89% | 212 |
| Jul 25, 2025 | 47.24 | 47.29 | 46.27 | 46.27 | 45.87 | -2.98% | - |
| Jul 24, 2025 | 47.85 | 47.92 | 47.69 | 47.69 | 47.28 | -0.05% | - |
| Jul 23, 2025 | 47.13 | 47.71 | 47.13 | 47.71 | 47.30 | 1.72% | - |
| Jul 22, 2025 | 46.62 | 46.91 | 46.27 | 46.91 | 46.50 | 0.36% | - |
| Jul 21, 2025 | 46.80 | 46.91 | 46.64 | 46.74 | 46.34 | 0.43% | - |
| Jul 18, 2025 | 46.14 | 46.54 | 45.80 | 46.54 | 46.14 | 2.62% | - |