Adecoagro S.A. (BCBA:ADGO)
Argentina · Delayed Price · Currency is ARS 16,070
+20 (0.12%)
At close: Nov 2, 2026
BCBA:ADGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 16,020.00 | 16,140.00 | 15,680.00 | 16,070.00 | 16,070.00 | 0.12% | 6,259 |
| Oct 30, 2026 | 15,990.00 | 16,280.00 | 15,970.00 | 16,050.00 | 16,050.00 | 0.19% | 3,093 |
| Oct 29, 2026 | 16,700.00 | 16,700.00 | 15,940.00 | 16,020.00 | 16,020.00 | -2.08% | 12,438 |
| Oct 28, 2026 | 16,850.00 | 16,850.00 | 16,230.00 | 16,360.00 | 16,360.00 | 0.37% | 5,704 |
| Oct 27, 2026 | 16,770.00 | 17,200.00 | 16,100.00 | 16,300.00 | 16,300.00 | -3.21% | 14,336 |
| Oct 26, 2026 | 16,340.00 | 16,930.00 | 16,200.00 | 16,840.00 | 16,840.00 | 0.60% | 8,258 |
| Oct 23, 2026 | 16,060.00 | 16,810.00 | 16,060.00 | 16,740.00 | 16,740.00 | 3.78% | 27,872 |
| Oct 22, 2026 | 15,700.00 | 16,250.00 | 15,660.00 | 16,130.00 | 16,130.00 | 3.73% | 17,671 |
| Oct 21, 2026 | 15,510.00 | 15,790.00 | 15,280.00 | 15,550.00 | 15,550.00 | -0.19% | 9,206 |
| Oct 20, 2026 | 15,750.00 | 16,080.00 | 15,390.00 | 15,580.00 | 15,580.00 | -0.76% | 12,244 |
| Oct 19, 2026 | 16,210.00 | 16,480.00 | 15,650.00 | 15,700.00 | 15,700.00 | -3.80% | 24,285 |
| Oct 16, 2026 | 16,290.00 | 16,640.00 | 16,250.00 | 16,320.00 | 16,320.00 | 0.43% | 18,213 |
| Oct 15, 2026 | 16,480.00 | 16,700.00 | 16,180.00 | 16,250.00 | 16,250.00 | -2.29% | 14,987 |
| Oct 14, 2026 | 16,830.00 | 17,500.00 | 16,590.00 | 16,630.00 | 16,630.00 | -2.00% | 3,996 |
| Oct 13, 2026 | 16,620.00 | 17,000.00 | 16,460.00 | 16,970.00 | 16,970.00 | 2.11% | 8,790 |
| Oct 9, 2026 | 16,940.00 | 17,000.00 | 16,540.00 | 16,620.00 | 16,620.00 | -1.71% | 14,460 |
| Oct 8, 2026 | 16,990.00 | 17,400.00 | 16,790.00 | 16,910.00 | 16,910.00 | -0.47% | 7,479 |
| Oct 7, 2026 | 17,000.00 | 17,570.00 | 16,930.00 | 16,990.00 | 16,990.00 | -2.47% | 4,961 |
| Oct 6, 2026 | 17,310.00 | 17,570.00 | 17,040.00 | 17,420.00 | 17,420.00 | 0.69% | 13,128 |
| Oct 5, 2026 | 16,660.00 | 17,760.00 | 16,660.00 | 17,300.00 | 17,300.00 | 4.78% | 17,151 |
| Oct 2, 2026 | 15,760.00 | 16,620.00 | 15,760.00 | 16,510.00 | 16,510.00 | 1.85% | 9,114 |
| Oct 1, 2026 | 16,410.00 | 16,410.00 | 15,760.00 | 16,210.00 | 16,210.00 | -1.34% | 38,463 |
| Sep 30, 2026 | 16,470.00 | 16,640.00 | 16,050.00 | 16,430.00 | 16,430.00 | 1.92% | 14,768 |
| Sep 29, 2026 | 16,220.00 | 16,420.00 | 16,010.00 | 16,120.00 | 16,120.00 | -0.92% | 28,586 |
| Sep 28, 2026 | 17,250.00 | 17,250.00 | 16,250.00 | 16,270.00 | 16,270.00 | -3.50% | 12,075 |
| Sep 25, 2026 | 16,990.00 | 17,370.00 | 16,730.00 | 16,860.00 | 16,860.00 | -1.69% | 23,011 |
| Sep 24, 2026 | 17,350.00 | 17,670.00 | 17,090.00 | 17,150.00 | 17,150.00 | -1.27% | 3,592 |
| Sep 23, 2026 | 17,500.00 | 17,900.00 | 17,230.00 | 17,370.00 | 17,370.00 | -0.74% | 4,038 |
| Sep 22, 2026 | 17,570.00 | 17,930.00 | 17,470.00 | 17,500.00 | 17,500.00 | -0.96% | 9,566 |
| Sep 21, 2026 | 18,270.00 | 18,560.00 | 17,500.00 | 17,670.00 | 17,670.00 | -3.86% | 11,325 |
| Sep 18, 2026 | 18,860.00 | 18,860.00 | 18,350.00 | 18,380.00 | 18,380.00 | -2.91% | 6,673 |
| Sep 17, 2026 | 18,480.00 | 19,340.00 | 18,310.00 | 18,930.00 | 18,930.00 | 1.83% | 27,934 |
| Sep 16, 2026 | 18,400.00 | 18,730.00 | 18,030.00 | 18,590.00 | 18,590.00 | 1.09% | 11,166 |
| Sep 15, 2026 | 18,560.00 | 18,970.00 | 18,230.00 | 18,390.00 | 18,390.00 | -1.34% | 12,103 |
| Sep 14, 2026 | 18,900.00 | 19,280.00 | 18,520.00 | 18,640.00 | 18,640.00 | -0.59% | 10,509 |
| Sep 11, 2026 | 19,510.00 | 19,520.00 | 18,690.00 | 18,750.00 | 18,750.00 | -4.68% | 15,277 |
| Sep 10, 2026 | 19,940.00 | 20,380.00 | 19,650.00 | 19,670.00 | 19,670.00 | -1.11% | 34,488 |
| Sep 9, 2026 | 19,620.00 | 20,050.00 | 19,480.00 | 19,890.00 | 19,890.00 | 2.16% | 27,525 |
| Sep 8, 2026 | 18,850.00 | 19,590.00 | 18,850.00 | 19,470.00 | 19,470.00 | 3.34% | 30,228 |
| Sep 7, 2026 | 18,800.00 | 19,450.00 | 17,900.00 | 18,840.00 | 18,840.00 | 0.86% | 2,728 |
| Sep 4, 2026 | 18,140.00 | 18,900.00 | 18,070.00 | 18,680.00 | 18,680.00 | 1.36% | 21,035 |
| Sep 3, 2026 | 18,590.00 | 18,780.00 | 17,950.00 | 18,430.00 | 18,430.00 | -1.55% | 42,340 |
| Sep 2, 2026 | 18,740.00 | 19,000.00 | 18,500.00 | 18,720.00 | 18,720.00 | -1.73% | 16,349 |
| Sep 1, 2026 | 18,300.00 | 19,230.00 | 18,080.00 | 19,050.00 | 19,050.00 | 4.79% | 39,047 |
| Aug 31, 2026 | 17,620.00 | 18,280.00 | 17,620.00 | 18,180.00 | 18,180.00 | 5.39% | 20,623 |
| Aug 28, 2026 | 17,200.00 | 17,530.00 | 17,080.00 | 17,250.00 | 17,250.00 | 0.52% | 6,905 |
| Aug 27, 2026 | 17,790.00 | 17,800.00 | 16,970.00 | 17,160.00 | 17,160.00 | -3.70% | 17,141 |
| Aug 26, 2026 | 17,590.00 | 18,070.00 | 17,230.00 | 17,820.00 | 17,820.00 | 1.14% | 16,254 |
| Aug 25, 2026 | 18,200.00 | 18,200.00 | 17,300.00 | 17,620.00 | 17,620.00 | -2.49% | 14,808 |
| Aug 24, 2026 | 17,800.00 | 18,510.00 | 17,610.00 | 18,070.00 | 18,070.00 | 2.73% | 25,316 |