Adecoagro S.A. (FRA:ACD)
Germany · Delayed Price · Currency is EUR 7.66
-0.33 (-4.19%)
At close: Aug 1, 2025, 10:00 PM CET
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.94 | 7.94 | 7.66 | 7.66 | - | -4.19% | 17 |
| Jul 31, 2025 | 8.05 | 8.05 | 7.99 | 7.99 | - | -0.56% | - |
| Jul 30, 2025 | 7.96 | 8.04 | 7.95 | 8.04 | - | 1.20% | 17 |
| Jul 29, 2025 | 7.91 | 8.03 | 7.91 | 7.94 | - | 0.57% | 17 |
| Jul 28, 2025 | 8.02 | 8.02 | 7.90 | 7.90 | - | -0.82% | 17 |
| Jul 25, 2025 | 7.93 | 7.96 | 7.92 | 7.96 | - | 0.38% | 17 |
| Jul 24, 2025 | 8.02 | 8.02 | 7.93 | 7.93 | - | -1.37% | - |
| Jul 23, 2025 | 8.02 | 8.16 | 8.02 | 8.04 | - | 0.44% | 17 |
| Jul 22, 2025 | 8.01 | 8.07 | 8.00 | 8.01 | - | - | - |
| Jul 21, 2025 | 8.10 | 8.15 | 8.00 | 8.01 | - | -1.23% | 17 |
| Jul 18, 2025 | 8.15 | 8.23 | 8.11 | 8.11 | - | -0.49% | 17 |
| Jul 17, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | - | 1.69% | 17 |
| Jul 16, 2025 | 7.99 | 8.01 | 7.88 | 8.01 | - | -0.37% | 17 |
| Jul 15, 2025 | 8.07 | 8.07 | 8.04 | 8.04 | - | -0.19% | 17 |
| Jul 14, 2025 | 7.97 | 8.06 | 7.86 | 8.06 | - | 0.81% | 17 |
| Jul 11, 2025 | 7.73 | 8.03 | 7.73 | 7.99 | - | 3.36% | 1 |
| Jul 10, 2025 | 7.71 | 7.81 | 7.71 | 7.73 | - | - | 1 |
| Jul 9, 2025 | 7.88 | 7.92 | 7.72 | 7.73 | - | -2.52% | - |
| Jul 8, 2025 | 7.91 | 7.93 | 7.91 | 7.93 | - | 0.25% | 1 |
| Jul 7, 2025 | 7.87 | 8.02 | 7.81 | 7.91 | - | 0.70% | 1 |
| Jul 4, 2025 | 7.87 | 7.87 | 7.84 | 7.86 | - | -0.63% | 330 |
| Jul 3, 2025 | 7.73 | 7.91 | 7.73 | 7.91 | - | 2.46% | 330 |
| Jul 2, 2025 | 7.75 | 7.76 | 7.71 | 7.72 | - | -0.52% | - |
| Jul 1, 2025 | 7.71 | 7.79 | 7.71 | 7.76 | - | 0.58% | - |
| Jun 30, 2025 | 7.70 | 7.71 | 7.66 | 7.71 | - | 0.59% | - |
| Jun 27, 2025 | 7.79 | 7.79 | 7.67 | 7.67 | - | -1.41% | 1 |
| Jun 26, 2025 | 7.68 | 7.78 | 7.67 | 7.78 | - | 1.37% | 1 |
| Jun 25, 2025 | 7.90 | 7.91 | 7.67 | 7.67 | - | -3.16% | 5 |
| Jun 24, 2025 | 7.97 | 7.97 | 7.90 | 7.92 | - | -0.38% | - |
| Jun 23, 2025 | 8.06 | 8.10 | 7.95 | 7.95 | - | -1.43% | 5 |
| Jun 20, 2025 | 8.15 | 8.16 | 8.04 | 8.07 | - | -0.62% | 5 |
| Jun 19, 2025 | 8.19 | 8.19 | 8.12 | 8.12 | - | -1.16% | 5 |
| Jun 18, 2025 | 8.19 | 8.22 | 8.19 | 8.21 | - | 0.12% | - |
| Jun 17, 2025 | 8.17 | 8.22 | 8.17 | 8.20 | - | -0.06% | - |
| Jun 16, 2025 | 7.97 | 8.21 | 7.97 | 8.21 | - | 3.86% | - |
| Jun 13, 2025 | 7.90 | 8.00 | 7.90 | 7.90 | - | -0.69% | 5 |
| Jun 12, 2025 | 7.89 | 7.97 | 7.87 | 7.96 | - | 0.06% | - |
| Jun 11, 2025 | 8.04 | 8.04 | 7.95 | 7.95 | - | -1.00% | - |
| Jun 10, 2025 | 7.93 | 8.03 | 7.93 | 8.03 | - | 1.90% | 5 |
| Jun 9, 2025 | 7.89 | 7.97 | 7.88 | 7.88 | - | -0.51% | - |
| Jun 6, 2025 | 7.88 | 7.92 | 7.88 | 7.92 | - | 1.08% | 5 |
| Jun 5, 2025 | 7.95 | 7.95 | 7.84 | 7.84 | - | -1.76% | - |
| Jun 4, 2025 | 8.22 | 8.22 | 7.98 | 7.98 | - | -2.68% | - |
| Jun 3, 2025 | 7.92 | 8.20 | 7.92 | 8.20 | - | 3.34% | 5 |
| Jun 2, 2025 | 7.98 | 7.98 | 7.89 | 7.93 | - | -1.37% | 5 |
| May 30, 2025 | 8.16 | 8.17 | 8.04 | 8.04 | - | -2.13% | 5 |
| May 29, 2025 | 8.40 | 8.40 | 8.22 | 8.22 | - | -1.50% | 5 |
| May 28, 2025 | 8.28 | 8.36 | 8.28 | 8.34 | - | 0.60% | 7 |
| May 27, 2025 | 8.35 | 8.35 | 8.29 | 8.29 | - | -0.84% | 7 |
| May 26, 2025 | 8.32 | 8.37 | 8.32 | 8.36 | - | 0.84% | 7 |