Adecoagro S.A. (BCBA:ADGO)
Argentina · Delayed Price · Currency is ARS 19,090
-1,230 (-6.05%)
At close: May 22, 2026
BCBA:ADGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 19,430.00 | 19,550.00 | 18,250.00 | 19,440.00 | 19,440.00 | -2.80% | 21,850 |
| May 11, 2026 | 19,660.00 | 20,250.00 | 19,540.00 | 20,000.00 | 20,000.00 | 2.56% | 8,548 |
| May 8, 2026 | 19,800.00 | 19,970.00 | 19,430.00 | 19,500.00 | 19,500.00 | -1.52% | 20,913 |
| May 7, 2026 | 20,110.00 | 20,110.00 | 19,190.00 | 19,800.00 | 19,800.00 | -3.70% | 18,022 |
| May 6, 2026 | 20,490.00 | 20,660.00 | 19,700.00 | 20,560.00 | 20,560.00 | -3.11% | 36,109 |
| May 5, 2026 | 22,550.00 | 22,560.00 | 21,110.00 | 21,220.00 | 21,220.00 | -6.40% | 18,980 |
| May 4, 2026 | 20,890.00 | 22,800.00 | 20,890.00 | 22,670.00 | 22,670.00 | 8.46% | 58,737 |
| Apr 30, 2026 | 21,280.00 | 21,440.00 | 20,570.00 | 21,070.00 | 20,901.61 | -1.91% | 30,548 |
| Apr 29, 2026 | 20,760.00 | 21,700.00 | 20,760.00 | 21,480.00 | 21,308.33 | 4.12% | 63,433 |
| Apr 28, 2026 | 19,980.00 | 20,830.00 | 19,800.00 | 20,630.00 | 20,465.12 | 4.40% | 34,898 |
| Apr 27, 2026 | 19,150.00 | 19,990.00 | 19,070.00 | 19,760.00 | 19,602.08 | 4.11% | 12,789 |
| Apr 24, 2026 | 19,760.00 | 19,760.00 | 18,680.00 | 18,980.00 | 18,828.31 | -2.62% | 14,296 |
| Apr 23, 2026 | 20,440.00 | 20,700.00 | 19,330.00 | 19,490.00 | 19,334.23 | -3.03% | 15,170 |
| Apr 22, 2026 | 19,900.00 | 21,000.00 | 19,900.00 | 20,100.00 | 19,939.36 | 0.90% | 26,889 |
| Apr 21, 2026 | 18,750.00 | 20,160.00 | 18,310.00 | 19,920.00 | 19,760.80 | 6.92% | 33,794 |
| Apr 20, 2026 | 18,670.00 | 18,890.00 | 18,250.00 | 18,630.00 | 18,481.11 | 2.14% | 25,507 |
| Apr 17, 2026 | 18,460.00 | 18,460.00 | 17,140.00 | 18,240.00 | 18,094.22 | -5.49% | 158,667 |
| Apr 16, 2026 | 19,520.00 | 19,610.00 | 19,020.00 | 19,300.00 | 19,145.75 | 0.31% | 99,567 |
| Apr 15, 2026 | 19,900.00 | 19,900.00 | 18,740.00 | 19,240.00 | 19,086.23 | -3.75% | 38,482 |
| Apr 14, 2026 | 20,500.00 | 20,630.00 | 19,840.00 | 19,990.00 | 19,830.24 | -3.57% | 25,190 |
| Apr 13, 2026 | 21,540.00 | 21,800.00 | 20,590.00 | 20,730.00 | 20,564.32 | -1.75% | 9,168 |
| Apr 10, 2026 | 20,830.00 | 21,220.00 | 20,540.00 | 21,100.00 | 20,931.37 | 1.74% | 19,562 |
| Apr 9, 2026 | 21,160.00 | 21,750.00 | 20,690.00 | 20,740.00 | 20,574.24 | -1.75% | 41,810 |
| Apr 8, 2026 | 21,500.00 | 21,500.00 | 20,330.00 | 21,110.00 | 20,941.29 | -5.25% | 53,907 |
| Apr 7, 2026 | 22,450.00 | 22,940.00 | 22,000.00 | 22,280.00 | 22,101.94 | -1.28% | 18,429 |
| Apr 6, 2026 | 22,540.00 | 23,410.00 | 22,330.00 | 22,570.00 | 22,389.62 | 2.97% | 20,117 |
| Apr 1, 2026 | 22,250.00 | 22,250.00 | 21,270.00 | 21,920.00 | 21,744.81 | -1.26% | 37,351 |
| Mar 31, 2026 | 22,310.00 | 23,500.00 | 21,880.00 | 22,200.00 | 22,022.58 | -2.33% | 72,214 |
| Mar 30, 2026 | 21,460.00 | 22,970.00 | 21,460.00 | 22,730.00 | 22,548.34 | 8.96% | 104,218 |
| Mar 27, 2026 | 20,110.00 | 21,280.00 | 20,070.00 | 20,860.00 | 20,693.29 | 4.04% | 40,605 |
| Mar 26, 2026 | 21,440.00 | 21,730.00 | 19,990.00 | 20,050.00 | 19,889.76 | -6.00% | 63,864 |
| Mar 25, 2026 | 19,900.00 | 21,500.00 | 19,680.00 | 21,330.00 | 21,159.53 | 10.75% | 74,130 |
| Mar 23, 2026 | 20,370.00 | 20,370.00 | 19,130.00 | 19,260.00 | 19,106.07 | -7.31% | 30,225 |
| Mar 20, 2026 | 21,020.00 | 21,720.00 | 20,160.00 | 20,780.00 | 20,613.92 | -3.66% | 106,897 |
| Mar 19, 2026 | 20,060.00 | 21,650.00 | 19,900.00 | 21,570.00 | 21,397.61 | 7.96% | 106,745 |
| Mar 18, 2026 | 18,340.00 | 21,160.00 | 18,340.00 | 19,980.00 | 19,820.32 | 9.96% | 304,845 |
| Mar 17, 2026 | 16,840.00 | 18,880.00 | 16,700.00 | 18,170.00 | 18,024.78 | 13.63% | 365,120 |
| Mar 16, 2026 | 16,000.00 | 16,420.00 | 15,840.00 | 15,990.00 | 15,862.21 | 0.69% | 67,110 |
| Mar 13, 2026 | 15,510.00 | 16,040.00 | 15,510.00 | 15,880.00 | 15,753.09 | 3.12% | 30,807 |
| Mar 12, 2026 | 15,230.00 | 15,510.00 | 14,430.00 | 15,400.00 | 15,276.92 | 3.43% | 45,257 |
| Mar 11, 2026 | 14,800.00 | 15,130.00 | 14,660.00 | 14,890.00 | 14,771.00 | -1.65% | 12,609 |
| Mar 10, 2026 | 14,600.00 | 15,200.00 | 14,360.00 | 15,140.00 | 15,019.00 | 2.09% | 184,967 |