Adecoagro S.A. (FRA:ACD)
Germany · Delayed Price · Currency is EUR 6.82
-0.16 (-2.29%)
At close: Dec 1, 2025
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.81 | 6.82 | 6.79 | 6.82 | 6.82 | -2.29% | - |
| Nov 28, 2025 | 6.92 | 6.98 | 6.84 | 6.98 | 6.98 | 0.87% | - |
| Nov 27, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.44% | - |
| Nov 26, 2025 | 6.79 | 6.92 | 6.79 | 6.89 | 6.89 | 1.40% | - |
| Nov 25, 2025 | 6.74 | 6.80 | 6.71 | 6.79 | 6.79 | -0.15% | - |
| Nov 24, 2025 | 6.60 | 6.80 | 6.53 | 6.80 | 6.80 | 2.26% | - |
| Nov 21, 2025 | 6.79 | 6.79 | 6.65 | 6.65 | 6.65 | -2.28% | - |
| Nov 20, 2025 | 6.84 | 6.84 | 6.69 | 6.81 | 6.81 | -0.15% | 600 |
| Nov 19, 2025 | 6.71 | 6.83 | 6.69 | 6.82 | 6.82 | 1.26% | - |
| Nov 18, 2025 | 6.52 | 6.73 | 6.51 | 6.73 | 6.73 | 2.67% | - |
| Nov 17, 2025 | 6.55 | 6.64 | 6.54 | 6.56 | 6.56 | -0.08% | - |
| Nov 14, 2025 | 6.50 | 6.57 | 6.49 | 6.56 | 6.56 | 0.31% | - |
| Nov 13, 2025 | 6.77 | 6.77 | 6.49 | 6.54 | 6.54 | -3.04% | - |
| Nov 12, 2025 | 6.98 | 6.98 | 6.73 | 6.75 | 6.75 | -2.32% | 390 |
| Nov 11, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -4.16% | - |
| Nov 10, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.98% | - |
| Nov 7, 2025 | 6.93 | 7.07 | 6.93 | 7.07 | 7.07 | 2.32% | 300 |
| Nov 6, 2025 | 6.85 | 6.91 | 6.76 | 6.91 | 6.91 | 0.51% | 300 |
| Nov 5, 2025 | 6.60 | 6.87 | 6.60 | 6.87 | 6.87 | 3.54% | - |
| Nov 4, 2025 | 6.73 | 6.73 | 6.64 | 6.64 | 6.64 | -2.07% | - |
| Nov 3, 2025 | 6.77 | 6.83 | 6.75 | 6.78 | 6.78 | -2.52% | - |
| Oct 31, 2025 | 6.92 | 7.03 | 6.92 | 6.95 | 6.80 | 0.36% | - |
| Oct 30, 2025 | 6.96 | 7.00 | 6.92 | 6.93 | 6.77 | -3.15% | 440 |
| Oct 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.99 | -0.35% | - |
| Oct 28, 2025 | 7.07 | 7.18 | 7.07 | 7.18 | 7.02 | 0.07% | 4,000 |
| Oct 27, 2025 | 6.70 | 7.17 | 6.70 | 7.17 | 7.01 | 7.50% | 925 |
| Oct 24, 2025 | 6.73 | 6.73 | 6.65 | 6.67 | 6.52 | -0.74% | - |
| Oct 23, 2025 | 6.48 | 6.72 | 6.48 | 6.72 | 6.57 | 3.62% | - |
| Oct 22, 2025 | 6.34 | 6.49 | 6.34 | 6.49 | 6.34 | 1.97% | - |
| Oct 21, 2025 | 6.49 | 6.49 | 6.35 | 6.36 | 6.22 | -2.00% | - |
| Oct 20, 2025 | 6.50 | 6.66 | 6.49 | 6.49 | 6.35 | 0.31% | 9,000 |
| Oct 17, 2025 | 6.40 | 6.48 | 6.40 | 6.47 | 6.33 | - | - |
| Oct 16, 2025 | 6.51 | 6.52 | 6.47 | 6.47 | 6.33 | -0.23% | - |
| Oct 15, 2025 | 6.62 | 6.62 | 6.49 | 6.49 | 6.34 | -0.23% | - |
| Oct 14, 2025 | 6.54 | 6.60 | 6.50 | 6.50 | 6.36 | -1.44% | - |
| Oct 13, 2025 | 6.50 | 6.61 | 6.48 | 6.60 | 6.45 | 2.33% | - |
| Oct 10, 2025 | 6.62 | 6.62 | 6.45 | 6.45 | 6.30 | -2.64% | - |
| Oct 9, 2025 | 6.60 | 6.66 | 6.53 | 6.62 | 6.48 | -0.23% | - |
| Oct 8, 2025 | 6.68 | 6.68 | 6.62 | 6.64 | 6.49 | -0.67% | - |
| Oct 7, 2025 | 6.63 | 6.68 | 6.53 | 6.68 | 6.53 | 0.68% | 68 |
| Oct 6, 2025 | 6.59 | 6.66 | 6.55 | 6.64 | 6.49 | 0.99% | - |
| Oct 3, 2025 | 6.57 | 6.68 | 6.57 | 6.57 | 6.43 | 0.31% | - |
| Oct 2, 2025 | 6.73 | 6.73 | 6.50 | 6.55 | 6.41 | 0.92% | 340 |
| Oct 1, 2025 | 6.58 | 6.63 | 6.49 | 6.49 | 6.35 | -1.96% | - |
| Sep 30, 2025 | 6.79 | 6.79 | 6.62 | 6.62 | 6.48 | -2.00% | - |
| Sep 29, 2025 | 7.09 | 7.09 | 6.73 | 6.76 | 6.61 | -0.73% | 370 |
| Sep 26, 2025 | 6.85 | 6.87 | 6.81 | 6.81 | 6.66 | -0.58% | - |
| Sep 25, 2025 | 6.97 | 6.97 | 6.83 | 6.85 | 6.70 | -1.30% | - |
| Sep 24, 2025 | 6.81 | 7.09 | 6.81 | 6.94 | 6.78 | 2.06% | 340 |
| Sep 23, 2025 | 6.88 | 6.93 | 6.80 | 6.80 | 6.65 | -1.24% | - |