Adecoagro S.A. (BCBA:ADGO)
Argentina · Delayed Price · Currency is ARS 17,360
-140 (-0.80%)
At close: Sep 23, 2026
BCBA:ADGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 17,500.00 | 17,700.00 | 16,810.00 | 17,590.00 | 17,590.00 | 1.44% | 42,330 |
| Aug 20, 2026 | 16,690.00 | 17,670.00 | 16,680.00 | 17,340.00 | 17,340.00 | 4.14% | 70,468 |
| Aug 19, 2026 | 16,000.00 | 16,850.00 | 16,000.00 | 16,650.00 | 16,650.00 | 8.05% | 63,129 |
| Aug 18, 2026 | 14,670.00 | 15,510.00 | 14,580.00 | 15,410.00 | 15,410.00 | 9.68% | 54,677 |
| Aug 14, 2026 | 14,410.00 | 14,600.00 | 14,000.00 | 14,050.00 | 14,050.00 | -2.23% | 21,868 |
| Aug 13, 2026 | 14,690.00 | 14,880.00 | 14,350.00 | 14,370.00 | 14,370.00 | -2.31% | 22,039 |
| Aug 12, 2026 | 14,920.00 | 14,920.00 | 14,310.00 | 14,710.00 | 14,710.00 | -1.21% | 24,430 |
| Aug 11, 2026 | 15,450.00 | 15,450.00 | 14,760.00 | 14,890.00 | 14,890.00 | -2.55% | 19,467 |
| Aug 10, 2026 | 15,110.00 | 15,400.00 | 15,000.00 | 15,280.00 | 15,280.00 | 2.34% | 20,493 |
| Aug 7, 2026 | 14,880.00 | 15,160.00 | 14,700.00 | 14,930.00 | 14,930.00 | 1.01% | 47,320 |
| Aug 6, 2026 | 14,820.00 | 14,980.00 | 14,690.00 | 14,780.00 | 14,780.00 | 0.34% | 13,787 |
| Aug 5, 2026 | 14,650.00 | 15,010.00 | 14,630.00 | 14,730.00 | 14,730.00 | 1.87% | 41,362 |
| Aug 4, 2026 | 15,000.00 | 15,090.00 | 14,420.00 | 14,460.00 | 14,460.00 | -3.66% | 77,211 |
| Aug 3, 2026 | 15,610.00 | 15,610.00 | 14,940.00 | 15,010.00 | 15,010.00 | -3.66% | 71,491 |
| Jul 31, 2026 | 15,790.00 | 15,880.00 | 15,420.00 | 15,580.00 | 15,580.00 | -2.01% | 25,392 |
| Jul 30, 2026 | 15,660.00 | 16,010.00 | 15,280.00 | 15,900.00 | 15,900.00 | 3.38% | 7,769 |
| Jul 29, 2026 | 16,080.00 | 16,110.00 | 15,370.00 | 15,380.00 | 15,380.00 | -3.39% | 28,927 |
| Jul 28, 2026 | 16,360.00 | 16,370.00 | 15,650.00 | 15,920.00 | 15,920.00 | -2.87% | 37,028 |
| Jul 27, 2026 | 16,820.00 | 16,820.00 | 16,200.00 | 16,390.00 | 16,390.00 | -2.73% | 13,267 |
| 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 |