Adecoagro S.A. (FRA:ACD)
Germany · Delayed Price · Currency is EUR 8.90
+0.26 (3.01%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:ACD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.66 | 8.90 | 8.66 | 8.90 | 8.90 | 3.01% | 19 |
| Oct 22, 2026 | 8.32 | 8.64 | 8.32 | 8.64 | 8.64 | 3.29% | - |
| Oct 21, 2026 | 8.44 | 8.46 | 8.26 | 8.36 | 8.36 | 0.12% | - |
| Oct 20, 2026 | 8.52 | 8.65 | 8.32 | 8.35 | 8.35 | -1.59% | 19 |
| Oct 19, 2026 | 8.89 | 8.89 | 8.47 | 8.49 | 8.49 | -4.02% | - |
| Oct 16, 2026 | 8.88 | 8.95 | 8.83 | 8.84 | 8.84 | 0.34% | - |
| Oct 15, 2026 | 9.11 | 9.11 | 8.81 | 8.81 | 8.81 | -2.81% | - |
| Oct 14, 2026 | 9.33 | 9.50 | 9.07 | 9.07 | 9.07 | -1.95% | 19 |
| Oct 13, 2026 | 9.06 | 9.25 | 9.03 | 9.25 | 9.25 | 1.99% | - |
| Oct 12, 2026 | 9.07 | 9.09 | 9.06 | 9.07 | 9.07 | 0.17% | - |
| Oct 9, 2026 | 9.24 | 9.24 | 9.05 | 9.05 | 9.05 | -1.58% | - |
| Oct 8, 2026 | 9.25 | 9.35 | 9.20 | 9.20 | 9.20 | -1.24% | - |
| Oct 7, 2026 | 9.53 | 9.53 | 9.31 | 9.31 | 9.31 | -1.48% | - |
| Oct 6, 2026 | 9.51 | 9.51 | 9.39 | 9.45 | 9.45 | -0.37% | - |
| Oct 5, 2026 | 8.93 | 9.63 | 8.93 | 9.49 | 9.49 | 6.99% | - |
| Oct 2, 2026 | 8.79 | 8.88 | 8.61 | 8.87 | 8.87 | 1.43% | - |
| Oct 1, 2026 | 8.90 | 9.07 | 8.58 | 8.74 | 8.74 | -1.08% | 68 |
| Sep 30, 2026 | 8.78 | 8.95 | 8.67 | 8.84 | 8.84 | 1.96% | 120 |
| Sep 29, 2026 | 8.82 | 8.82 | 8.63 | 8.67 | 8.67 | -0.63% | - |
| Sep 28, 2026 | 9.06 | 9.06 | 8.72 | 8.72 | 8.72 | -3.22% | - |
| Sep 25, 2026 | 9.26 | 9.26 | 9.01 | 9.01 | 9.01 | -2.07% | - |
| Sep 24, 2026 | 9.42 | 9.48 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Sep 23, 2026 | 9.48 | 9.53 | 9.35 | 9.35 | 9.35 | -0.74% | - |
| Sep 22, 2026 | 9.63 | 9.63 | 9.42 | 9.42 | 9.42 | -1.36% | - |
| Sep 21, 2026 | 9.88 | 9.88 | 9.41 | 9.55 | 9.55 | -3.24% | - |
| 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 |