Adecoagro S.A. (AGRO)
NYSE: AGRO · Real-Time Price · USD
8.89
-0.06 (-0.67%)
May 14, 2025, 10:08 AM - Market open
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 8.75 | 9.05 | 8.63 | 8.95 | 8.95 | 1.82% | 911,119 |
| May 12, 2025 | 9.02 | 9.10 | 8.79 | 8.79 | 8.79 | -1.79% | 654,591 |
| May 9, 2025 | 8.70 | 9.00 | 8.65 | 8.95 | 8.95 | 3.23% | 892,313 |
| May 8, 2025 | 8.63 | 8.82 | 8.54 | 8.67 | 8.67 | 0.70% | 945,886 |
| May 7, 2025 | 8.67 | 8.75 | 8.54 | 8.61 | 8.61 | -0.69% | 679,925 |
| May 6, 2025 | 8.46 | 8.67 | 8.45 | 8.67 | 8.67 | 2.00% | 703,423 |
| May 5, 2025 | 8.75 | 8.81 | 8.50 | 8.50 | 8.50 | -3.63% | 1,159,757 |
| May 2, 2025 | 9.06 | 9.12 | 8.82 | 8.82 | 8.82 | -3.92% | 1,282,211 |
| May 1, 2025 | 9.33 | 9.42 | 9.08 | 9.18 | 9.00 | -1.71% | 1,051,190 |
| Apr 30, 2025 | 9.20 | 9.47 | 9.02 | 9.34 | 9.16 | 2.64% | 2,536,512 |
| Apr 29, 2025 | 9.50 | 9.55 | 9.10 | 9.10 | 8.92 | -3.50% | 2,841,489 |
| Apr 28, 2025 | 9.69 | 9.75 | 8.92 | 9.43 | 9.25 | -4.94% | 2,369,775 |
| Apr 25, 2025 | 11.01 | 11.01 | 9.79 | 9.92 | 9.73 | -15.14% | 2,678,300 |
| Apr 24, 2025 | 11.55 | 11.77 | 11.51 | 11.69 | 11.46 | 0.34% | 496,454 |
| Apr 23, 2025 | 11.68 | 11.79 | 11.53 | 11.65 | 11.42 | 0.52% | 1,693,343 |
| Apr 22, 2025 | 11.40 | 11.65 | 11.40 | 11.59 | 11.37 | 1.58% | 1,462,663 |
| Apr 21, 2025 | 11.42 | 11.47 | 11.30 | 11.41 | 11.19 | 0.18% | 1,434,872 |
| Apr 17, 2025 | 11.21 | 11.45 | 11.21 | 11.39 | 11.17 | 1.61% | 1,644,606 |
| Apr 16, 2025 | 11.22 | 11.26 | 11.17 | 11.21 | 10.99 | 0.27% | 430,867 |
| Apr 15, 2025 | 11.48 | 11.48 | 11.13 | 11.18 | 10.96 | -1.93% | 576,605 |
| Apr 14, 2025 | 11.39 | 11.54 | 11.27 | 11.40 | 11.18 | 1.51% | 858,343 |
| Apr 11, 2025 | 11.13 | 11.27 | 11.12 | 11.23 | 11.01 | 1.54% | 876,560 |
| Apr 10, 2025 | 10.76 | 11.10 | 10.72 | 11.06 | 10.85 | 2.22% | 585,139 |
| Apr 9, 2025 | 10.40 | 10.87 | 10.17 | 10.82 | 10.61 | 3.44% | 1,416,373 |
| Apr 8, 2025 | 10.60 | 10.84 | 10.44 | 10.46 | 10.26 | 0.58% | 1,687,381 |
| Apr 7, 2025 | 10.79 | 10.91 | 10.38 | 10.40 | 10.20 | -6.05% | 3,001,871 |
| Apr 4, 2025 | 11.19 | 11.19 | 10.71 | 11.07 | 10.86 | -3.06% | 2,072,330 |
| Apr 3, 2025 | 11.26 | 11.48 | 11.25 | 11.42 | 11.20 | 0.53% | 1,085,454 |
| Apr 2, 2025 | 11.33 | 11.46 | 11.30 | 11.36 | 11.14 | 0.09% | 729,154 |
| Apr 1, 2025 | 11.18 | 11.46 | 11.15 | 11.35 | 11.13 | 1.61% | 1,049,652 |
| Mar 31, 2025 | 11.28 | 11.29 | 10.97 | 11.17 | 10.95 | -1.67% | 2,061,799 |
| Mar 28, 2025 | 11.36 | 11.45 | 11.32 | 11.36 | 11.14 | -0.35% | 971,651 |
| Mar 27, 2025 | 11.60 | 11.75 | 11.30 | 11.40 | 11.18 | 2.24% | 4,393,514 |
| Mar 26, 2025 | 11.06 | 11.16 | 11.00 | 11.15 | 10.93 | 1.00% | 330,350 |
| Mar 25, 2025 | 11.03 | 11.10 | 10.95 | 11.04 | 10.83 | - | 280,816 |
| Mar 24, 2025 | 10.78 | 11.06 | 10.78 | 11.04 | 10.83 | 1.94% | 451,497 |
| Mar 21, 2025 | 10.86 | 10.91 | 10.77 | 10.83 | 10.62 | -0.64% | 949,023 |
| Mar 20, 2025 | 10.78 | 10.90 | 10.68 | 10.90 | 10.69 | 0.55% | 409,122 |
| Mar 19, 2025 | 10.73 | 10.86 | 10.72 | 10.84 | 10.63 | 0.46% | 282,954 |
| Mar 18, 2025 | 10.66 | 10.93 | 10.62 | 10.79 | 10.58 | 1.70% | 648,395 |
| Mar 17, 2025 | 11.00 | 11.00 | 10.53 | 10.61 | 10.40 | -1.76% | 973,124 |
| Mar 14, 2025 | 11.45 | 11.60 | 10.63 | 10.80 | 10.59 | 0.75% | 1,227,377 |
| Mar 13, 2025 | 10.80 | 10.85 | 10.61 | 10.72 | 10.51 | -0.46% | 875,652 |
| Mar 12, 2025 | 10.75 | 10.85 | 10.59 | 10.77 | 10.56 | -0.55% | 1,313,777 |
| Mar 11, 2025 | 10.84 | 10.87 | 10.74 | 10.83 | 10.62 | -0.18% | 410,011 |
| Mar 10, 2025 | 10.90 | 10.94 | 10.73 | 10.85 | 10.64 | - | 614,450 |
| Mar 7, 2025 | 10.70 | 10.99 | 10.68 | 10.85 | 10.64 | 1.40% | 784,439 |
| Mar 6, 2025 | 10.80 | 10.83 | 10.65 | 10.70 | 10.49 | -1.02% | 721,702 |
| Mar 5, 2025 | 10.70 | 10.86 | 10.65 | 10.81 | 10.60 | 1.12% | 401,382 |
| Mar 4, 2025 | 10.80 | 10.87 | 10.68 | 10.69 | 10.48 | -1.38% | 780,288 |