Adecoagro S.A. (FRA:ACD)
Germany flag Germany · Delayed Price · Currency is EUR
6.36
-0.13 (-2.00%)
At close: Oct 21, 2025

Adecoagro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20256.346.496.346.496.491.97%9,000
Oct 21, 20256.496.496.356.366.36-2.00%9,000
Oct 20, 20256.506.666.496.496.490.31%9,000
Oct 17, 20256.406.486.406.476.47-68
Oct 16, 20256.516.526.476.476.47-0.23%68
Oct 15, 20256.626.626.496.496.49-0.23%68
Oct 14, 20256.546.606.506.506.50-1.44%68
Oct 13, 20256.506.616.486.606.602.33%68
Oct 10, 20256.626.626.456.456.45-2.64%68
Oct 9, 20256.606.666.536.626.62-0.23%68
Oct 8, 20256.686.686.626.646.64-0.67%68
Oct 7, 20256.636.686.536.686.680.68%68
Oct 6, 20256.596.666.556.646.640.99%405
Oct 3, 20256.576.686.576.576.570.31%340
Oct 2, 20256.736.736.506.556.550.92%340
Oct 1, 20256.586.636.496.496.49-1.96%-
Sep 30, 20256.796.796.626.626.62-2.00%1,560
Sep 29, 20257.097.096.736.766.76-0.73%370
Sep 26, 20256.856.876.816.816.81-0.58%230
Sep 25, 20256.976.976.836.856.85-1.30%-
Sep 24, 20256.817.096.816.946.942.06%2,856
Sep 23, 20256.886.936.806.806.80-1.24%300
Sep 22, 20256.666.896.666.886.882.84%300
Sep 19, 20256.786.796.696.696.69-1.40%300
Sep 18, 20256.876.946.786.796.79-1.09%300
Sep 17, 20256.866.986.866.866.86-0.22%300
Sep 16, 20256.846.886.776.886.880.59%300
Sep 15, 20256.816.846.756.846.840.59%300
Sep 12, 20257.067.076.796.806.80-1.88%300
Sep 11, 20256.916.946.916.936.931.91%12
Sep 10, 20256.706.806.706.806.801.27%12
Sep 9, 20256.806.806.716.716.71-0.74%12
Sep 8, 20257.017.016.766.766.76-3.22%12
Sep 5, 20257.047.046.916.996.99-0.64%12
Sep 4, 20257.047.047.017.037.03-1.33%12
Sep 3, 20257.117.137.017.137.130.14%12
Sep 2, 20257.217.217.047.127.12-1.32%12
Sep 1, 20257.157.217.157.217.210.91%12
Aug 29, 20257.217.247.157.157.15-0.97%200
Aug 28, 20257.187.227.147.227.220.63%200
Aug 27, 20257.197.197.077.177.170.07%200
Aug 26, 20257.327.327.167.177.17-3.50%200
Aug 25, 20257.587.607.437.437.430.20%200
Aug 22, 20257.337.417.327.417.411.16%110
Aug 21, 20257.197.337.167.337.332.23%110
Aug 20, 20257.087.217.087.177.170.77%110
Aug 19, 20257.467.467.117.117.11-9.31%110
Aug 18, 20257.727.907.727.847.841.10%110
Aug 15, 20257.857.857.717.767.76-0.45%110
Aug 14, 20257.807.807.717.797.79-0.32%110