Adecoagro S.A. (FRA:ACD)
Germany · Delayed Price · Currency is EUR 8.09
+0.12 (1.44%)
Last updated: Jun 26, 2026, 8:43 AM CET
FRA:ACD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.44% | - |
| Jun 25, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.93% | - |
| Jun 24, 2026 | 8.16 | 8.16 | 8.05 | 8.05 | 8.05 | - | 500 |
| Jun 23, 2026 | 7.96 | 8.05 | 7.96 | 8.05 | 8.05 | 0.81% | 6,000 |
| Jun 22, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.06% | - |
| Jun 19, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -2.98% | - |
| Jun 18, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.06% | - |
| Jun 17, 2026 | 8.51 | 8.51 | 8.22 | 8.22 | 8.22 | -11.90% | 2,068 |
| Jun 16, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -7.07% | - |
| Jun 15, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.18% | - |
| Jun 12, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 4.53% | - |
| Jun 11, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.73% | - |
| Jun 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.43% | - |
| Jun 9, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 435 |
| Jun 8, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -5.04% | - |
| Jun 5, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.87% | - |
| Jun 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.26% | - |
| Jun 3, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.19% | - |
| Jun 2, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.43% | - |
| Jun 1, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -2.23% | - |
| May 29, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.28% | - |
| May 28, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.47% | - |
| May 27, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -2.56% | 260 |
| May 26, 2026 | 11.19 | 11.19 | 10.95 | 10.95 | 10.95 | -1.71% | 260 |
| May 25, 2026 | 11.20 | 11.20 | 11.14 | 11.14 | 11.14 | -4.21% | - |
| May 22, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 2.47% | 1,000 |
| May 21, 2026 | 11.34 | 11.35 | 11.34 | 11.35 | 11.35 | -0.26% | 1,000 |
| May 20, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.44% | - |
| May 19, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 2.14% | - |
| May 18, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% | - |
| May 15, 2026 | 11.05 | 11.18 | 11.05 | 11.18 | 11.18 | -3.87% | 67 |
| May 14, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 5.25% | - |
| May 13, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.73% | - |
| May 12, 2026 | 10.96 | 11.17 | 10.96 | 10.97 | 10.97 | -2.58% | 625 |
| May 11, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -2.26% | - |
| May 8, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.44% | 260 |
| May 7, 2026 | 11.65 | 11.65 | 11.47 | 11.47 | 11.47 | -2.13% | 50 |
| May 6, 2026 | 12.04 | 12.04 | 11.14 | 11.72 | 11.72 | -3.46% | 1,495 |
| May 5, 2026 | 12.77 | 12.90 | 12.14 | 12.14 | 12.14 | -5.67% | 500 |
| May 4, 2026 | 11.80 | 12.87 | 11.70 | 12.87 | 12.87 | 6.66% | 500 |
| Apr 30, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.07 | 3.84% | - |
| Apr 29, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.62 | 6.06% | - |
| Apr 28, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.96 | 4.15% | - |
| Apr 27, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.52 | -5.60% | - |
| Apr 24, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | -1.83% | - |
| Apr 23, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.35 | 0.17% | - |
| Apr 22, 2026 | 11.45 | 11.45 | 11.43 | 11.43 | 11.33 | 4.10% | 220 |
| Apr 21, 2026 | 10.72 | 10.98 | 10.72 | 10.98 | 10.89 | 3.00% | 120 |
| Apr 20, 2026 | 10.80 | 10.80 | 10.66 | 10.66 | 10.57 | 3.60% | 1,250 |
| Apr 17, 2026 | 11.23 | 11.23 | 10.29 | 10.29 | 10.20 | -8.78% | 280 |