Adecoagro S.A. (FRA:ACD)
Germany · Delayed Price · Currency is EUR 7.71
+0.05 (0.72%)
At close: Feb 20, 2026
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.72% | 1,550 |
| Feb 19, 2026 | 7.34 | 7.65 | 7.34 | 7.65 | 7.65 | 4.44% | 1,438 |
| Feb 18, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.60% | - |
| Feb 17, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.35% | - |
| Feb 16, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.07% | - |
| Feb 13, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -3.34% | - |
| Feb 12, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.49% | - |
| Feb 11, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.34% | - |
| Feb 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.21% | - |
| Feb 9, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.06% | - |
| Feb 6, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.94% | - |
| Feb 5, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.27% | - |
| Feb 4, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.81% | - |
| Feb 3, 2026 | 7.30 | 7.39 | 7.30 | 7.39 | 7.39 | -0.14% | 200 |
| Feb 2, 2026 | 6.96 | 7.40 | 6.96 | 7.40 | 7.40 | 1.93% | 400 |
| Jan 30, 2026 | 7.25 | 7.26 | 7.25 | 7.26 | 7.26 | -2.36% | 500 |
| Jan 29, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.59% | - |
| Jan 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.63% | - |
| Jan 27, 2026 | 7.57 | 7.68 | 7.57 | 7.68 | 7.68 | 2.27% | 500 |
| Jan 26, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.27% | - |
| Jan 23, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -2.34% | - |
| Jan 22, 2026 | 7.56 | 7.71 | 7.56 | 7.71 | 7.71 | 7.01% | 450 |
| Jan 21, 2026 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | 1.34% | 170 |
| Jan 20, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -2.67% | - |
| Jan 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.67% | 3,000 |
| Jan 16, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.10% | - |
| Jan 15, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 2.33% | - |
| Jan 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.72% | - |
| Jan 13, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -2.65% | - |
| Jan 12, 2026 | 7.04 | 7.17 | 7.04 | 7.17 | 7.17 | 5.29% | 120 |
| Jan 9, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 4.45% | - |
| Jan 8, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.38% | - |
| Jan 7, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.61% | - |
| Jan 6, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.15% | - |
| Jan 5, 2026 | 6.58 | 6.73 | 6.58 | 6.73 | 6.73 | -1.68% | - |
| Jan 2, 2026 | 6.71 | 6.84 | 6.71 | 6.84 | 6.84 | 1.03% | 451 |
| Dec 30, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.97% | - |
| Dec 29, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 3.63% | - |
| Dec 23, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 4.10% | - |
| Dec 22, 2025 | 6.34 | 6.34 | 6.22 | 6.22 | 6.22 | -4.53% | 200 |
| Dec 19, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.69% | - |
| Dec 18, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2.26% | - |
| Dec 17, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2.23% | 156 |
| Dec 16, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 2.20% | - |
| Dec 15, 2025 | 6.10 | 6.14 | 6.10 | 6.14 | 6.14 | -1.68% | 500 |
| Dec 12, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -5.02% | - |
| Dec 11, 2025 | 6.60 | 6.60 | 6.57 | 6.57 | 6.57 | -1.87% | 150 |
| Dec 10, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.43% | 34 |
| Dec 9, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Dec 8, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.07% | - |