Adecoagro S.A. (BCBA:ADGOD)
Argentina · Delayed Price · Currency is ARS · Price in USD 11.99
-0.29 (-2.36%)
At close: Sep 3, 2026
BCBA:ADGOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12.34 | 12.34 | 11.74 | 11.99 | 11.99 | -2.36% | 5,099 |
| Sep 2, 2026 | 12.62 | 12.62 | 12.09 | 12.28 | 12.28 | -1.68% | 1,046 |
| Sep 1, 2026 | 11.91 | 12.51 | 11.91 | 12.49 | 12.49 | 5.85% | 10,060 |
| Aug 31, 2026 | 11.75 | 11.93 | 11.55 | 11.80 | 11.80 | 5.17% | 3,359 |
| Aug 28, 2026 | 11.19 | 11.38 | 11.13 | 11.22 | 11.22 | -0.27% | 1,236 |
| Aug 27, 2026 | 11.33 | 11.35 | 11.03 | 11.25 | 11.25 | -3.43% | 969 |
| Aug 26, 2026 | 11.36 | 11.73 | 11.36 | 11.65 | 11.65 | 1.66% | 579 |
| Aug 25, 2026 | 11.73 | 11.73 | 11.23 | 11.46 | 11.46 | -3.70% | 2,871 |
| Aug 24, 2026 | 11.60 | 11.94 | 11.55 | 11.90 | 11.90 | 3.39% | 5,044 |
| Aug 21, 2026 | 11.50 | 11.60 | 11.20 | 11.51 | 11.51 | 0.26% | 3,813 |
| Aug 20, 2026 | 11.11 | 11.56 | 11.08 | 11.48 | 11.48 | 4.74% | 7,676 |
| Aug 19, 2026 | 10.30 | 11.07 | 10.30 | 10.96 | 10.96 | 8.30% | 11,088 |
| Aug 18, 2026 | 10.30 | 10.30 | 9.65 | 10.12 | 10.12 | 8.93% | 3,571 |
| Aug 14, 2026 | 9.56 | 9.57 | 9.25 | 9.29 | 9.29 | -1.80% | 4,999 |
| Aug 13, 2026 | 9.64 | 9.64 | 9.44 | 9.46 | 9.46 | -1.77% | 3,490 |
| Aug 12, 2026 | 9.60 | 9.78 | 9.40 | 9.63 | 9.63 | -1.13% | 2,433 |
| Aug 11, 2026 | 9.91 | 9.91 | 9.70 | 9.74 | 9.74 | -2.89% | 2,831 |
| Aug 10, 2026 | 9.99 | 10.07 | 9.89 | 10.03 | 10.03 | 2.87% | 1,889 |
| Aug 7, 2026 | 9.65 | 9.92 | 9.65 | 9.75 | 9.75 | -0.10% | 1,984 |
| Aug 6, 2026 | 9.79 | 9.84 | 9.75 | 9.76 | 9.76 | - | 3,934 |
| Aug 5, 2026 | 9.97 | 9.97 | 9.63 | 9.76 | 9.76 | 2.20% | 2,553 |
| Aug 4, 2026 | 10.24 | 10.24 | 9.50 | 9.55 | 9.55 | -3.44% | 10,712 |
| Aug 3, 2026 | 10.03 | 10.11 | 9.88 | 9.89 | 9.89 | -3.98% | 3,779 |
| Jul 31, 2026 | 10.51 | 10.51 | 10.18 | 10.30 | 10.30 | -1.72% | 2,753 |
| Jul 30, 2026 | 9.76 | 10.54 | 9.76 | 10.48 | 10.48 | 3.56% | 2,282 |
| Jul 29, 2026 | 10.55 | 10.55 | 10.10 | 10.12 | 10.12 | -2.88% | 2,079 |
| Jul 28, 2026 | 10.59 | 10.60 | 10.20 | 10.42 | 10.42 | -2.80% | 3,434 |
| Jul 27, 2026 | 10.90 | 10.90 | 10.64 | 10.72 | 10.72 | -3.16% | 1,146 |
| Jul 24, 2026 | 11.34 | 11.34 | 11.02 | 11.07 | 11.07 | -2.29% | 697 |
| Jul 23, 2026 | 12.00 | 12.03 | 11.29 | 11.33 | 11.33 | -5.03% | 2,904 |
| Jul 22, 2026 | 11.50 | 12.00 | 11.39 | 11.93 | 11.93 | 6.52% | 2,684 |
| Jul 21, 2026 | 11.30 | 11.50 | 11.15 | 11.20 | 11.20 | -0.27% | 2,860 |
| Jul 20, 2026 | 10.62 | 11.23 | 10.47 | 11.23 | 11.23 | 8.19% | 1,832 |
| Jul 17, 2026 | 10.48 | 10.50 | 10.35 | 10.38 | 10.38 | -0.95% | 1,769 |
| Jul 16, 2026 | 10.63 | 10.75 | 10.48 | 10.48 | 10.48 | -0.76% | 3,721 |
| Jul 15, 2026 | 10.74 | 10.74 | 10.46 | 10.56 | 10.56 | -1.31% | 3,304 |
| Jul 14, 2026 | 10.87 | 10.87 | 10.65 | 10.70 | 10.70 | -0.93% | 1,371 |
| Jul 13, 2026 | 10.59 | 11.18 | 10.54 | 10.80 | 10.80 | 1.98% | 3,712 |
| Jul 10, 2026 | 10.59 | 10.60 | 10.39 | 10.59 | 10.59 | 0.38% | 1,035 |
| Jul 8, 2026 | 9.96 | 10.59 | 9.96 | 10.55 | 10.55 | 6.57% | 6,247 |
| Jul 7, 2026 | 10.13 | 10.13 | 9.72 | 9.90 | 9.90 | 0.51% | 3,949 |
| Jul 6, 2026 | 10.06 | 10.26 | 9.79 | 9.85 | 9.85 | -12.37% | 8,452 |
| Jul 3, 2026 | 9.88 | 11.30 | 9.88 | 11.24 | 11.24 | 12.63% | 332 |
| Jul 2, 2026 | 9.97 | 10.14 | 9.96 | 9.98 | 9.98 | 1.32% | 1,384 |
| Jul 1, 2026 | 10.00 | 10.00 | 9.75 | 9.85 | 9.85 | 1.23% | 1,619 |
| Jun 30, 2026 | 9.93 | 10.08 | 9.73 | 9.73 | 9.73 | -2.70% | 15,805 |
| Jun 29, 2026 | 9.88 | 10.27 | 9.88 | 10.00 | 10.00 | 2.35% | 24,390 |
| Jun 26, 2026 | 9.66 | 9.78 | 9.62 | 9.77 | 9.77 | 1.98% | 3,424 |
| Jun 25, 2026 | 9.36 | 9.64 | 9.36 | 9.58 | 9.58 | 1.38% | 3,432 |
| Jun 24, 2026 | 9.58 | 9.58 | 9.31 | 9.45 | 9.45 | -2.58% | 1,688 |