Adecoagro S.A. (FRA:ACD)
Germany · Delayed Price · Currency is EUR 11.24
-0.21 (-1.83%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:ACD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | - | 0.17% | - |
| Apr 22, 2026 | 11.45 | 11.45 | 11.43 | 11.43 | 11.43 | 4.10% | 220 |
| Apr 21, 2026 | 10.72 | 10.98 | 10.72 | 10.98 | 10.98 | 3.00% | 120 |
| Apr 20, 2026 | 10.80 | 10.80 | 10.66 | 10.66 | 10.66 | 3.60% | 1,250 |
| Apr 17, 2026 | 11.23 | 11.23 | 10.29 | 10.29 | 10.29 | -8.78% | 280 |
| Apr 16, 2026 | 11.19 | 11.28 | 11.19 | 11.28 | 11.28 | 0.18% | 115 |
| Apr 15, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -6.87% | - |
| Apr 14, 2026 | 12.00 | 12.09 | 12.00 | 12.09 | 12.09 | -2.42% | 400 |
| Apr 13, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.72% | - |
| Apr 10, 2026 | 11.91 | 12.18 | 11.91 | 12.18 | 12.18 | -0.41% | 100 |
| Apr 9, 2026 | 12.25 | 12.25 | 12.23 | 12.23 | 12.23 | 9.29% | 100 |
| Apr 8, 2026 | 10.80 | 11.19 | 10.80 | 11.19 | 11.19 | -11.12% | 966 |
| Apr 7, 2026 | 13.20 | 13.20 | 12.59 | 12.59 | 12.59 | -3.75% | 460 |
| Apr 2, 2026 | 13.00 | 13.28 | 13.00 | 13.08 | 13.08 | 4.56% | 702 |
| Apr 1, 2026 | 13.01 | 13.01 | 12.50 | 12.51 | 12.51 | -3.62% | 300 |
| Mar 31, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.41% | - |
| Mar 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 5.52% | 388 |
| Mar 27, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -5.68% | - |
| Mar 26, 2026 | 12.59 | 12.86 | 12.59 | 12.86 | 12.86 | 2.96% | 240 |
| Mar 25, 2026 | 11.63 | 12.49 | 11.62 | 12.49 | 12.49 | 8.99% | 122 |
| Mar 24, 2026 | 11.29 | 11.46 | 11.29 | 11.46 | 11.46 | 1.60% | - |
| Mar 23, 2026 | 12.22 | 12.22 | 11.28 | 11.28 | 11.28 | -11.88% | 1,920 |
| Mar 20, 2026 | 12.97 | 12.97 | 12.80 | 12.80 | 12.80 | -1.39% | 331 |
| Mar 19, 2026 | 12.22 | 12.98 | 11.96 | 12.98 | 12.98 | 15.48% | 520 |
| Mar 18, 2026 | 10.92 | 11.24 | 10.92 | 11.24 | 11.24 | 3.69% | 685 |
| Mar 17, 2026 | 9.29 | 10.84 | 9.29 | 10.84 | 10.84 | 12.68% | 342 |
| Mar 16, 2026 | 10.11 | 10.11 | 9.62 | 9.62 | 9.62 | 2.12% | 1,135 |
| Mar 13, 2026 | 9.31 | 9.42 | 9.31 | 9.42 | 9.42 | 6.56% | 2,310 |
| Mar 12, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.34% | - |
| Mar 11, 2026 | 8.81 | 8.96 | 8.81 | 8.96 | 8.96 | 3.82% | 450 |
| Mar 10, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -4.96% | - |
| Mar 9, 2026 | 9.20 | 9.20 | 9.08 | 9.08 | 9.08 | 2.37% | 1,537 |
| Mar 6, 2026 | 8.46 | 8.87 | 8.46 | 8.87 | 8.87 | 6.61% | 267 |
| Mar 5, 2026 | 8.24 | 8.32 | 8.24 | 8.32 | 8.32 | 4.98% | 1,334 |
| Mar 4, 2026 | 7.76 | 7.93 | 7.76 | 7.93 | 7.93 | 1.28% | 250 |
| Mar 3, 2026 | 7.85 | 7.85 | 7.83 | 7.83 | 7.83 | - | 260 |
| Mar 2, 2026 | 7.81 | 7.83 | 7.81 | 7.83 | 7.83 | 4.26% | 360 |
| Feb 27, 2026 | 7.41 | 7.51 | 7.41 | 7.51 | 7.51 | -2.91% | 400 |
| Feb 26, 2026 | 7.66 | 7.73 | 7.66 | 7.73 | 7.73 | 1.64% | 370 |
| Feb 25, 2026 | 7.71 | 7.86 | 7.61 | 7.61 | 7.61 | -0.59% | 1,141 |
| Feb 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 824 |
| Feb 23, 2026 | 8.05 | 8.05 | 7.65 | 7.65 | 7.65 | -0.71% | 1,090 |
| Feb 20, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.72% | 1,550 |
| Feb 19, 2026 | 7.34 | 7.65 | 7.34 | 7.65 | 7.65 | 4.44% | 1,438 |
| Feb 18, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.60% | - |
| Feb 17, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.35% | - |
| Feb 16, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.07% | - |
| Feb 13, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -3.34% | - |
| Feb 12, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.49% | - |
| Feb 11, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.34% | - |