Adecoagro S.A. (FRA:ACD)
Germany · Delayed Price · Currency is EUR 6.36
-0.13 (-2.00%)
At close: Oct 21, 2025
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 6.34 | 6.49 | 6.34 | 6.49 | 6.49 | 1.97% | 9,000 |
| Oct 21, 2025 | 6.49 | 6.49 | 6.35 | 6.36 | 6.36 | -2.00% | 9,000 |
| Oct 20, 2025 | 6.50 | 6.66 | 6.49 | 6.49 | 6.49 | 0.31% | 9,000 |
| Oct 17, 2025 | 6.40 | 6.48 | 6.40 | 6.47 | 6.47 | - | 68 |
| Oct 16, 2025 | 6.51 | 6.52 | 6.47 | 6.47 | 6.47 | -0.23% | 68 |
| Oct 15, 2025 | 6.62 | 6.62 | 6.49 | 6.49 | 6.49 | -0.23% | 68 |
| Oct 14, 2025 | 6.54 | 6.60 | 6.50 | 6.50 | 6.50 | -1.44% | 68 |
| Oct 13, 2025 | 6.50 | 6.61 | 6.48 | 6.60 | 6.60 | 2.33% | 68 |
| Oct 10, 2025 | 6.62 | 6.62 | 6.45 | 6.45 | 6.45 | -2.64% | 68 |
| Oct 9, 2025 | 6.60 | 6.66 | 6.53 | 6.62 | 6.62 | -0.23% | 68 |
| Oct 8, 2025 | 6.68 | 6.68 | 6.62 | 6.64 | 6.64 | -0.67% | 68 |
| Oct 7, 2025 | 6.63 | 6.68 | 6.53 | 6.68 | 6.68 | 0.68% | 68 |
| Oct 6, 2025 | 6.59 | 6.66 | 6.55 | 6.64 | 6.64 | 0.99% | 405 |
| Oct 3, 2025 | 6.57 | 6.68 | 6.57 | 6.57 | 6.57 | 0.31% | 340 |
| Oct 2, 2025 | 6.73 | 6.73 | 6.50 | 6.55 | 6.55 | 0.92% | 340 |
| Oct 1, 2025 | 6.58 | 6.63 | 6.49 | 6.49 | 6.49 | -1.96% | - |
| Sep 30, 2025 | 6.79 | 6.79 | 6.62 | 6.62 | 6.62 | -2.00% | 1,560 |
| Sep 29, 2025 | 7.09 | 7.09 | 6.73 | 6.76 | 6.76 | -0.73% | 370 |
| Sep 26, 2025 | 6.85 | 6.87 | 6.81 | 6.81 | 6.81 | -0.58% | 230 |
| Sep 25, 2025 | 6.97 | 6.97 | 6.83 | 6.85 | 6.85 | -1.30% | - |
| Sep 24, 2025 | 6.81 | 7.09 | 6.81 | 6.94 | 6.94 | 2.06% | 2,856 |
| Sep 23, 2025 | 6.88 | 6.93 | 6.80 | 6.80 | 6.80 | -1.24% | 300 |
| Sep 22, 2025 | 6.66 | 6.89 | 6.66 | 6.88 | 6.88 | 2.84% | 300 |
| Sep 19, 2025 | 6.78 | 6.79 | 6.69 | 6.69 | 6.69 | -1.40% | 300 |
| Sep 18, 2025 | 6.87 | 6.94 | 6.78 | 6.79 | 6.79 | -1.09% | 300 |
| Sep 17, 2025 | 6.86 | 6.98 | 6.86 | 6.86 | 6.86 | -0.22% | 300 |
| Sep 16, 2025 | 6.84 | 6.88 | 6.77 | 6.88 | 6.88 | 0.59% | 300 |
| Sep 15, 2025 | 6.81 | 6.84 | 6.75 | 6.84 | 6.84 | 0.59% | 300 |
| Sep 12, 2025 | 7.06 | 7.07 | 6.79 | 6.80 | 6.80 | -1.88% | 300 |
| Sep 11, 2025 | 6.91 | 6.94 | 6.91 | 6.93 | 6.93 | 1.91% | 12 |
| Sep 10, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.27% | 12 |
| Sep 9, 2025 | 6.80 | 6.80 | 6.71 | 6.71 | 6.71 | -0.74% | 12 |
| Sep 8, 2025 | 7.01 | 7.01 | 6.76 | 6.76 | 6.76 | -3.22% | 12 |
| Sep 5, 2025 | 7.04 | 7.04 | 6.91 | 6.99 | 6.99 | -0.64% | 12 |
| Sep 4, 2025 | 7.04 | 7.04 | 7.01 | 7.03 | 7.03 | -1.33% | 12 |
| Sep 3, 2025 | 7.11 | 7.13 | 7.01 | 7.13 | 7.13 | 0.14% | 12 |
| Sep 2, 2025 | 7.21 | 7.21 | 7.04 | 7.12 | 7.12 | -1.32% | 12 |
| Sep 1, 2025 | 7.15 | 7.21 | 7.15 | 7.21 | 7.21 | 0.91% | 12 |
| Aug 29, 2025 | 7.21 | 7.24 | 7.15 | 7.15 | 7.15 | -0.97% | 200 |
| Aug 28, 2025 | 7.18 | 7.22 | 7.14 | 7.22 | 7.22 | 0.63% | 200 |
| Aug 27, 2025 | 7.19 | 7.19 | 7.07 | 7.17 | 7.17 | 0.07% | 200 |
| Aug 26, 2025 | 7.32 | 7.32 | 7.16 | 7.17 | 7.17 | -3.50% | 200 |
| Aug 25, 2025 | 7.58 | 7.60 | 7.43 | 7.43 | 7.43 | 0.20% | 200 |
| Aug 22, 2025 | 7.33 | 7.41 | 7.32 | 7.41 | 7.41 | 1.16% | 110 |
| Aug 21, 2025 | 7.19 | 7.33 | 7.16 | 7.33 | 7.33 | 2.23% | 110 |
| Aug 20, 2025 | 7.08 | 7.21 | 7.08 | 7.17 | 7.17 | 0.77% | 110 |
| Aug 19, 2025 | 7.46 | 7.46 | 7.11 | 7.11 | 7.11 | -9.31% | 110 |
| Aug 18, 2025 | 7.72 | 7.90 | 7.72 | 7.84 | 7.84 | 1.10% | 110 |
| Aug 15, 2025 | 7.85 | 7.85 | 7.71 | 7.76 | 7.76 | -0.45% | 110 |
| Aug 14, 2025 | 7.80 | 7.80 | 7.71 | 7.79 | 7.79 | -0.32% | 110 |