Adecoagro S.A. (BCBA:ADGO)
Argentina · Delayed Price · Currency is ARS 21,070
-410 (-1.91%)
At close: Apr 30, 2026
BCBA:ADGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 21,280.00 | 21,440.00 | 20,570.00 | 21,070.00 | 21,070.00 | -1.91% | 30,548 |
| Apr 29, 2026 | 20,760.00 | 21,700.00 | 20,760.00 | 21,480.00 | 21,480.00 | 4.12% | 63,433 |
| Apr 28, 2026 | 19,980.00 | 20,830.00 | 19,800.00 | 20,630.00 | 20,630.00 | 4.40% | 34,898 |
| Apr 27, 2026 | 19,150.00 | 19,990.00 | 19,070.00 | 19,760.00 | 19,760.00 | 4.11% | 12,789 |
| Apr 24, 2026 | 19,760.00 | 19,760.00 | 18,680.00 | 18,980.00 | 18,980.00 | -2.62% | 14,296 |
| Apr 23, 2026 | 20,440.00 | 20,700.00 | 19,330.00 | 19,490.00 | 19,490.00 | -3.03% | 15,170 |
| Apr 22, 2026 | 19,900.00 | 21,000.00 | 19,900.00 | 20,100.00 | 20,100.00 | 0.90% | 26,889 |
| Apr 21, 2026 | 18,750.00 | 20,160.00 | 18,310.00 | 19,920.00 | 19,920.00 | 6.92% | 33,794 |
| Apr 20, 2026 | 18,670.00 | 18,890.00 | 18,250.00 | 18,630.00 | 18,630.00 | 2.14% | 25,507 |
| Apr 17, 2026 | 18,460.00 | 18,460.00 | 17,140.00 | 18,240.00 | 18,240.00 | -5.49% | 158,667 |
| Apr 16, 2026 | 19,520.00 | 19,610.00 | 19,020.00 | 19,300.00 | 19,300.00 | 0.31% | 99,567 |
| Apr 15, 2026 | 19,900.00 | 19,900.00 | 18,740.00 | 19,240.00 | 19,240.00 | -3.75% | 38,482 |
| Apr 14, 2026 | 20,500.00 | 20,630.00 | 19,840.00 | 19,990.00 | 19,990.00 | -3.57% | 25,190 |
| Apr 13, 2026 | 21,540.00 | 21,800.00 | 20,590.00 | 20,730.00 | 20,730.00 | -1.75% | 9,168 |
| Apr 10, 2026 | 20,830.00 | 21,220.00 | 20,540.00 | 21,100.00 | 21,100.00 | 1.74% | 19,562 |
| Apr 9, 2026 | 21,160.00 | 21,750.00 | 20,690.00 | 20,740.00 | 20,740.00 | -1.75% | 41,810 |
| Apr 8, 2026 | 21,500.00 | 21,500.00 | 20,330.00 | 21,110.00 | 21,110.00 | -5.25% | 53,907 |
| Apr 7, 2026 | 22,450.00 | 22,940.00 | 22,000.00 | 22,280.00 | 22,280.00 | -1.28% | 18,429 |
| Apr 6, 2026 | 22,540.00 | 23,410.00 | 22,330.00 | 22,570.00 | 22,570.00 | 2.97% | 20,117 |
| Apr 1, 2026 | 22,250.00 | 22,250.00 | 21,270.00 | 21,920.00 | 21,920.00 | -1.26% | 37,351 |
| Mar 31, 2026 | 22,310.00 | 23,500.00 | 21,880.00 | 22,200.00 | 22,200.00 | -2.33% | 72,214 |
| Mar 30, 2026 | 21,460.00 | 22,970.00 | 21,460.00 | 22,730.00 | 22,730.00 | 8.96% | 104,218 |
| Mar 27, 2026 | 20,110.00 | 21,280.00 | 20,070.00 | 20,860.00 | 20,860.00 | 4.04% | 40,605 |
| Mar 26, 2026 | 21,440.00 | 21,730.00 | 19,990.00 | 20,050.00 | 20,050.00 | -6.00% | 63,864 |
| Mar 25, 2026 | 19,900.00 | 21,500.00 | 19,680.00 | 21,330.00 | 21,330.00 | 10.75% | 74,130 |
| Mar 23, 2026 | 20,370.00 | 20,370.00 | 19,130.00 | 19,260.00 | 19,260.00 | -7.31% | 30,225 |
| Mar 20, 2026 | 21,020.00 | 21,720.00 | 20,160.00 | 20,780.00 | 20,780.00 | -3.66% | 106,897 |
| Mar 19, 2026 | 20,060.00 | 21,650.00 | 19,900.00 | 21,570.00 | 21,570.00 | 7.96% | 106,745 |
| Mar 18, 2026 | 18,340.00 | 21,160.00 | 18,340.00 | 19,980.00 | 19,980.00 | 9.96% | 304,845 |
| Mar 17, 2026 | 16,840.00 | 18,880.00 | 16,700.00 | 18,170.00 | 18,170.00 | 13.63% | 365,120 |
| Mar 16, 2026 | 16,000.00 | 16,420.00 | 15,840.00 | 15,990.00 | 15,990.00 | 0.69% | 67,110 |
| Mar 13, 2026 | 15,510.00 | 16,040.00 | 15,510.00 | 15,880.00 | 15,880.00 | 3.12% | 30,807 |
| Mar 12, 2026 | 15,230.00 | 15,510.00 | 14,430.00 | 15,400.00 | 15,400.00 | 3.43% | 45,257 |
| Mar 11, 2026 | 14,800.00 | 15,130.00 | 14,660.00 | 14,890.00 | 14,890.00 | -1.65% | 12,609 |
| Mar 10, 2026 | 14,600.00 | 15,200.00 | 14,360.00 | 15,140.00 | 15,140.00 | 2.09% | 184,967 |
| Mar 9, 2026 | 15,260.00 | 15,850.00 | 14,710.00 | 14,830.00 | 14,830.00 | -1.26% | 56,882 |
| Mar 6, 2026 | 14,650.00 | 15,360.00 | 14,200.00 | 15,020.00 | 15,020.00 | 6.60% | 70,780 |
| Mar 5, 2026 | 14,040.00 | 14,540.00 | 13,980.00 | 14,090.00 | 14,090.00 | 0.07% | 20,181 |
| Mar 4, 2026 | 13,450.00 | 14,200.00 | 13,440.00 | 14,080.00 | 14,080.00 | 2.85% | 40,966 |
| Mar 3, 2026 | 13,910.00 | 13,910.00 | 13,140.00 | 13,690.00 | 13,690.00 | 0.96% | 13,231 |
| Mar 2, 2026 | 13,150.00 | 13,580.00 | 13,020.00 | 13,560.00 | 13,560.00 | 4.71% | 106,752 |
| Feb 27, 2026 | 13,200.00 | 13,200.00 | 12,900.00 | 12,950.00 | 12,950.00 | -1.45% | 4,062 |
| Feb 26, 2026 | 13,100.00 | 13,500.00 | 12,880.00 | 13,140.00 | 13,140.00 | 0.54% | 1,280 |
| Feb 25, 2026 | 13,200.00 | 13,300.00 | 12,900.00 | 13,070.00 | 13,070.00 | -0.91% | 3,951 |
| Feb 24, 2026 | 12,810.00 | 13,200.00 | 12,650.00 | 13,190.00 | 13,190.00 | 2.73% | 3,579 |
| Feb 23, 2026 | 13,400.00 | 13,590.00 | 12,820.00 | 12,840.00 | 12,840.00 | -3.02% | 8,355 |
| Feb 20, 2026 | 12,900.00 | 13,360.00 | 12,700.00 | 13,240.00 | 13,240.00 | 2.87% | 9,779 |
| Feb 19, 2026 | 12,650.00 | 12,990.00 | 12,620.00 | 12,870.00 | 12,870.00 | 1.98% | 4,087 |
| Feb 18, 2026 | 12,730.00 | 13,080.00 | 12,620.00 | 12,620.00 | 12,620.00 | -0.39% | 13,214 |
| Feb 13, 2026 | 13,040.00 | 13,050.00 | 12,580.00 | 12,670.00 | 12,670.00 | -1.55% | 74,162 |