Adecoagro S.A. (FRA:ACD)
Germany · Delayed Price · Currency is EUR 9.87
-0.31 (-3.05%)
At close: Sep 18, 2026
FRA:ACD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.22 | 10.22 | 9.87 | 9.87 | 9.87 | -3.05% | - |
| Sep 17, 2026 | 10.10 | 10.35 | 9.92 | 10.18 | 10.18 | 1.50% | 2,158 |
| Sep 16, 2026 | 9.93 | 10.03 | 9.82 | 10.03 | 10.03 | 1.72% | - |
| Sep 15, 2026 | 10.03 | 10.05 | 9.86 | 9.86 | 9.86 | -1.40% | - |
| Sep 14, 2026 | 10.17 | 10.30 | 10.00 | 10.00 | 10.00 | 0.20% | 2,889 |
| Sep 11, 2026 | 10.56 | 10.56 | 9.98 | 9.98 | 9.98 | -4.95% | - |
| Sep 10, 2026 | 10.65 | 10.86 | 10.50 | 10.50 | 10.50 | -0.94% | 466 |
| Sep 9, 2026 | 10.48 | 10.60 | 10.44 | 10.60 | 10.60 | 1.83% | - |
| Sep 8, 2026 | 9.99 | 10.41 | 9.99 | 10.41 | 10.41 | 5.05% | - |
| Sep 7, 2026 | 9.99 | 9.99 | 9.90 | 9.91 | 9.91 | -1.00% | - |
| Sep 4, 2026 | 9.88 | 10.11 | 9.76 | 10.01 | 10.01 | 1.73% | - |
| Sep 3, 2026 | 10.08 | 10.08 | 9.66 | 9.84 | 9.84 | -2.48% | - |
| Sep 2, 2026 | 10.28 | 10.38 | 10.01 | 10.09 | 10.09 | -1.18% | 265 |
| Sep 1, 2026 | 9.73 | 10.21 | 9.72 | 10.21 | 10.21 | 10.68% | 700 |
| Aug 31, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - | - |
| Aug 28, 2026 | 9.10 | 9.23 | 9.10 | 9.23 | 9.23 | 0.05% | - |
| Aug 27, 2026 | 9.43 | 9.43 | 9.22 | 9.22 | 9.22 | -1.71% | - |
| Aug 26, 2026 | 9.36 | 9.48 | 9.07 | 9.38 | 9.38 | 0.91% | - |
| Aug 25, 2026 | 9.58 | 9.58 | 9.16 | 9.30 | 9.30 | -2.31% | - |
| Aug 24, 2026 | 9.43 | 9.60 | 9.35 | 9.52 | 9.52 | 2.15% | 630 |
| Aug 21, 2026 | 9.39 | 9.50 | 9.15 | 9.32 | 9.32 | 0.65% | 1,300 |
| Aug 20, 2026 | 8.97 | 9.37 | 8.92 | 9.26 | 9.26 | 3.76% | - |
| Aug 19, 2026 | 8.38 | 8.96 | 8.38 | 8.92 | 8.92 | 7.34% | 445 |
| Aug 18, 2026 | 7.92 | 8.31 | 7.90 | 8.31 | 8.31 | 1.71% | - |
| Aug 17, 2026 | 7.64 | 8.17 | 7.64 | 8.17 | 8.17 | 7.78% | 200 |
| Aug 14, 2026 | 7.81 | 7.81 | 7.58 | 7.58 | 7.58 | -3.50% | 100 |
| Aug 13, 2026 | 7.99 | 7.99 | 7.86 | 7.86 | 7.86 | -4.67% | - |
| Aug 12, 2026 | 8.25 | 8.25 | 8.24 | 8.24 | 8.24 | -2.37% | 1,000 |
| Aug 11, 2026 | 8.34 | 8.44 | 8.34 | 8.44 | 8.44 | 0.72% | 600 |
| Aug 10, 2026 | 8.10 | 8.38 | 8.10 | 8.38 | 8.38 | 1.70% | 650 |
| Aug 7, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 2.04% | 366 |
| Aug 6, 2026 | 8.02 | 8.08 | 8.02 | 8.08 | 8.08 | 1.00% | - |
| Aug 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.27% | - |
| Aug 4, 2026 | 8.26 | 8.27 | 8.26 | 8.27 | 8.27 | -4.89% | 370 |
| Aug 3, 2026 | 8.62 | 8.69 | 8.62 | 8.69 | 8.69 | -1.14% | 270 |
| Jul 31, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 4.39% | - |
| Jul 30, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -3.55% | - |
| Jul 29, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -2.24% | - |
| Jul 28, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.98% | - |
| Jul 27, 2026 | 9.31 | 9.35 | 9.11 | 9.11 | 9.11 | -3.60% | 408 |
| Jul 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -3.42% | 20 |
| Jul 23, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 4.93% | - |
| Jul 22, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.03% | - |
| Jul 21, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 3.48% | - |
| Jul 20, 2026 | 8.71 | 8.92 | 8.71 | 8.92 | 8.92 | 3.42% | 200 |
| Jul 17, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -3.47% | - |
| Jul 16, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.28% | - |
| Jul 15, 2026 | 9.05 | 9.13 | 8.96 | 8.96 | 8.96 | -3.66% | 450 |
| Jul 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.32% | - |
| Jul 13, 2026 | 9.03 | 9.27 | 9.03 | 9.27 | 9.27 | 6.92% | 160 |