Adecoagro S.A. (BCBA:ADGO)
Argentina · Delayed Price · Currency is ARS 16,850
-330 (-1.92%)
At close: Jul 24, 2026
BCBA:ADGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 17,120.00 | 17,120.00 | 16,690.00 | 16,850.00 | 16,850.00 | -1.92% | 9,899 |
| Jul 23, 2026 | 17,830.00 | 18,080.00 | 17,090.00 | 17,180.00 | 17,180.00 | -3.05% | 19,227 |
| Jul 22, 2026 | 17,010.00 | 17,980.00 | 16,900.00 | 17,720.00 | 17,720.00 | 4.85% | 42,236 |
| Jul 21, 2026 | 17,000.00 | 17,200.00 | 16,820.00 | 16,900.00 | 16,900.00 | 0.78% | 27,485 |
| Jul 20, 2026 | 15,870.00 | 16,830.00 | 15,650.00 | 16,770.00 | 16,770.00 | 5.87% | 53,628 |
| Jul 17, 2026 | 15,810.00 | 16,050.00 | 15,620.00 | 15,840.00 | 15,840.00 | 0.38% | 138,779 |
| Jul 16, 2026 | 16,080.00 | 16,230.00 | 15,680.00 | 15,780.00 | 15,780.00 | -1.44% | 13,780 |
| Jul 15, 2026 | 16,200.00 | 16,290.00 | 15,760.00 | 16,010.00 | 16,010.00 | -1.17% | 10,766 |
| Jul 14, 2026 | 16,380.00 | 16,380.00 | 16,010.00 | 16,200.00 | 16,200.00 | -0.98% | 32,485 |
| Jul 13, 2026 | 16,490.00 | 16,920.00 | 16,210.00 | 16,360.00 | 16,360.00 | 1.36% | 214,847 |
| Jul 10, 2026 | 16,140.00 | 16,370.00 | 15,790.00 | 16,140.00 | 16,140.00 | -0.12% | 9,002 |
| Jul 8, 2026 | 15,670.00 | 16,180.00 | 15,140.00 | 16,160.00 | 16,160.00 | 6.74% | 71,106 |
| Jul 7, 2026 | 14,900.00 | 15,420.00 | 14,850.00 | 15,140.00 | 15,140.00 | 1.20% | 17,622 |
| Jul 6, 2026 | 15,600.00 | 15,610.00 | 14,860.00 | 14,960.00 | 14,960.00 | -6.56% | 44,511 |
| Jul 3, 2026 | 15,240.00 | 16,050.00 | 15,000.00 | 16,010.00 | 16,010.00 | 4.98% | 11,971 |
| Jul 2, 2026 | 15,160.00 | 15,500.00 | 14,960.00 | 15,250.00 | 15,250.00 | 2.07% | 66,864 |
| Jul 1, 2026 | 14,840.00 | 15,280.00 | 14,660.00 | 14,940.00 | 14,940.00 | 0.27% | 38,653 |
| Jun 30, 2026 | 15,010.00 | 15,290.00 | 14,860.00 | 14,900.00 | 14,900.00 | -0.67% | 55,210 |
| Jun 29, 2026 | 14,680.00 | 15,460.00 | 14,660.00 | 15,000.00 | 15,000.00 | 3.45% | 102,162 |
| Jun 26, 2026 | 14,060.00 | 14,670.00 | 14,060.00 | 14,500.00 | 14,500.00 | 1.40% | 26,648 |
| Jun 25, 2026 | 14,190.00 | 14,390.00 | 13,790.00 | 14,300.00 | 14,300.00 | 0.56% | 21,377 |
| Jun 24, 2026 | 14,500.00 | 14,530.00 | 14,000.00 | 14,220.00 | 14,220.00 | -2.60% | 32,183 |
| Jun 23, 2026 | 13,980.00 | 14,610.00 | 13,900.00 | 14,600.00 | 14,600.00 | 3.91% | 43,736 |
| Jun 22, 2026 | 14,390.00 | 14,390.00 | 13,700.00 | 14,050.00 | 14,050.00 | -1.40% | 24,410 |
| Jun 19, 2026 | 13,960.00 | 14,350.00 | 13,960.00 | 14,250.00 | 14,250.00 | 2.37% | 3,708 |
| Jun 18, 2026 | 15,050.00 | 15,050.00 | 13,760.00 | 13,920.00 | 13,920.00 | -4.40% | 49,865 |
| Jun 17, 2026 | 14,960.00 | 15,050.00 | 14,370.00 | 14,560.00 | 14,560.00 | -2.15% | 193,529 |
| Jun 16, 2026 | 16,770.00 | 16,770.00 | 14,700.00 | 14,880.00 | 14,880.00 | -14.68% | 155,198 |
| Jun 12, 2026 | 17,180.00 | 17,800.00 | 17,180.00 | 17,440.00 | 17,440.00 | -0.11% | 78,079 |
| Jun 11, 2026 | 17,040.00 | 17,690.00 | 17,010.00 | 17,460.00 | 17,460.00 | 3.19% | 142,727 |
| Jun 10, 2026 | 17,050.00 | 17,550.00 | 16,910.00 | 16,920.00 | 16,920.00 | -0.53% | 8,364 |
| Jun 9, 2026 | 17,350.00 | 17,440.00 | 16,660.00 | 17,010.00 | 17,010.00 | -1.73% | 9,654 |
| Jun 8, 2026 | 17,560.00 | 17,780.00 | 17,170.00 | 17,310.00 | 17,310.00 | 0.35% | 5,355 |
| Jun 5, 2026 | 18,300.00 | 18,570.00 | 17,160.00 | 17,250.00 | 17,250.00 | -5.63% | 28,922 |
| Jun 4, 2026 | 18,550.00 | 18,680.00 | 18,210.00 | 18,280.00 | 18,280.00 | -1.51% | 22,160 |
| Jun 3, 2026 | 19,030.00 | 19,130.00 | 18,510.00 | 18,560.00 | 18,560.00 | -1.17% | 5,463 |
| Jun 2, 2026 | 18,810.00 | 19,500.00 | 18,630.00 | 18,780.00 | 18,780.00 | -0.21% | 9,238 |
| Jun 1, 2026 | 18,200.00 | 18,950.00 | 18,200.00 | 18,820.00 | 18,820.00 | 4.61% | 10,718 |
| May 29, 2026 | 18,850.00 | 18,850.00 | 17,950.00 | 17,990.00 | 17,990.00 | -3.80% | 17,603 |
| May 28, 2026 | 18,600.00 | 19,040.00 | 18,420.00 | 18,700.00 | 18,700.00 | -0.21% | 10,814 |
| May 27, 2026 | 18,600.00 | 19,010.00 | 18,300.00 | 18,740.00 | 18,740.00 | 0.64% | 17,284 |
| May 26, 2026 | 19,010.00 | 19,470.00 | 18,500.00 | 18,620.00 | 18,620.00 | -2.46% | 10,696 |
| May 22, 2026 | 20,000.00 | 20,070.00 | 19,030.00 | 19,090.00 | 19,090.00 | -6.05% | 20,505 |
| May 21, 2026 | 20,190.00 | 20,420.00 | 19,860.00 | 20,320.00 | 20,320.00 | 2.63% | 21,317 |
| May 20, 2026 | 19,710.00 | 20,090.00 | 19,550.00 | 19,800.00 | 19,800.00 | -0.05% | 5,272 |
| May 19, 2026 | 19,990.00 | 20,470.00 | 19,610.00 | 19,810.00 | 19,810.00 | -0.90% | 12,140 |
| May 18, 2026 | 19,480.00 | 20,150.00 | 19,010.00 | 19,990.00 | 19,990.00 | 2.41% | 10,995 |
| May 15, 2026 | 19,510.00 | 19,750.00 | 19,250.00 | 19,520.00 | 19,520.00 | 0.77% | 18,082 |
| May 14, 2026 | 20,520.00 | 20,540.00 | 19,280.00 | 19,370.00 | 19,370.00 | -4.77% | 11,287 |
| May 13, 2026 | 19,430.00 | 20,470.00 | 19,010.00 | 20,340.00 | 20,340.00 | 4.63% | 36,920 |