Adecoagro S.A. (FRA:ACD)
Germany · Delayed Price · Currency is EUR 6.81
-0.04 (-0.58%)
At close: Sep 26, 2025
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 340 |
| Sep 25, 2025 | 6.97 | 6.97 | 6.83 | 6.85 | 6.85 | -1.30% | 340 |
| Sep 24, 2025 | 6.81 | 7.09 | 6.81 | 6.94 | 6.94 | 2.06% | 340 |
| 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 |
| Aug 13, 2025 | 7.76 | 7.90 | 7.73 | 7.82 | 7.82 | 0.58% | 110 |
| Aug 12, 2025 | 7.84 | 7.87 | 7.77 | 7.77 | 7.77 | -1.77% | 17 |
| Aug 11, 2025 | 7.72 | 7.91 | 7.72 | 7.91 | 7.91 | 2.06% | 17 |
| Aug 8, 2025 | 7.78 | 7.83 | 7.75 | 7.75 | 7.75 | -0.26% | 17 |
| Aug 7, 2025 | 7.71 | 7.77 | 7.71 | 7.77 | 7.77 | 0.78% | 17 |
| Aug 6, 2025 | 7.84 | 7.84 | 7.71 | 7.71 | 7.71 | -1.53% | 17 |
| Aug 5, 2025 | 7.66 | 7.83 | 7.66 | 7.83 | 7.83 | 2.22% | 17 |
| Aug 4, 2025 | 7.65 | 7.66 | 7.65 | 7.66 | 7.66 | 0.07% | 17 |
| Aug 1, 2025 | 7.94 | 7.94 | 7.66 | 7.66 | 7.66 | -4.19% | 17 |
| Jul 31, 2025 | 8.05 | 8.05 | 7.99 | 7.99 | 7.99 | -0.56% | 17 |
| Jul 30, 2025 | 7.96 | 8.04 | 7.95 | 8.04 | 8.04 | 1.20% | 17 |
| Jul 29, 2025 | 7.91 | 8.03 | 7.91 | 7.94 | 7.94 | 0.57% | 17 |
| Jul 28, 2025 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | -0.82% | 17 |
| Jul 25, 2025 | 7.93 | 7.96 | 7.92 | 7.96 | 7.96 | 0.38% | 17 |
| Jul 24, 2025 | 8.02 | 8.02 | 7.93 | 7.93 | 7.93 | -1.37% | 17 |
| Jul 23, 2025 | 8.02 | 8.16 | 8.02 | 8.04 | 8.04 | 0.44% | - |
| Jul 22, 2025 | 8.01 | 8.07 | 8.00 | 8.01 | 8.01 | - | - |