Adecoagro S.A. (LON:0DWL)
London · Delayed Price · Currency is GBP · Price in USD 7.61
-0.07 (-0.89%)
Dec 19, 2025, 4:37 PM BST
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.67 | 7.74 | 7.53 | 7.64 | - | -0.52% | 2,331 |
| Dec 18, 2025 | 7.85 | 7.89 | 7.67 | 7.68 | 7.68 | -0.51% | 717 |
| Dec 17, 2025 | 7.39 | 7.77 | 7.36 | 7.72 | 7.72 | 4.17% | 2,256 |
| Dec 16, 2025 | 7.50 | 7.58 | 7.35 | 7.41 | 7.41 | -0.80% | 4,659 |
| Dec 15, 2025 | 7.42 | 7.51 | 7.19 | 7.47 | 7.47 | 4.48% | 3,664 |
| Dec 12, 2025 | 7.47 | 7.47 | 6.90 | 7.15 | 7.15 | -5.42% | 32,555 |
| Dec 11, 2025 | 7.78 | 7.84 | 7.49 | 7.56 | 7.56 | -6.20% | 5,442 |
| Dec 10, 2025 | 8.00 | 8.79 | 7.60 | 8.06 | 8.06 | -2.42% | 19,568 |
| Dec 9, 2025 | 8.21 | 8.49 | 8.21 | 8.26 | 8.26 | 1.23% | 815 |
| Dec 8, 2025 | 8.20 | 8.43 | 8.04 | 8.16 | 8.16 | -3.55% | 4,431 |
| Dec 5, 2025 | 8.39 | 8.60 | 8.39 | 8.46 | 8.46 | -1.30% | 345 |
| Dec 4, 2025 | 8.43 | 8.72 | 8.43 | 8.57 | 8.57 | 1.54% | 571 |
| Dec 3, 2025 | 8.05 | 8.44 | 8.05 | 8.44 | 8.44 | 6.04% | 6,704 |
| Dec 2, 2025 | 8.02 | 8.20 | 7.92 | 7.96 | 7.96 | -0.56% | 1,187 |
| Dec 1, 2025 | 7.78 | 8.06 | 7.76 | 8.01 | 8.01 | -0.81% | 1,868 |
| Nov 28, 2025 | 8.09 | 8.24 | 7.90 | 8.07 | 8.07 | 0.12% | 538 |
| Nov 26, 2025 | 7.86 | 8.06 | 7.80 | 8.06 | 8.06 | 1.26% | 2,253 |
| Nov 25, 2025 | 7.95 | 8.04 | 7.75 | 7.96 | 7.96 | 3.24% | 2,012 |
| Nov 24, 2025 | 7.75 | 7.75 | 7.52 | 7.71 | 7.71 | -0.94% | 1,122 |
| Nov 21, 2025 | 7.88 | 8.01 | 7.71 | 7.78 | 7.78 | -0.22% | 1,768 |
| Nov 20, 2025 | 7.93 | 7.93 | 7.80 | 7.80 | 7.80 | -1.64% | 10,184 |
| Nov 19, 2025 | 7.81 | 7.97 | 7.69 | 7.93 | 7.93 | 2.26% | 4,933 |
| Nov 18, 2025 | 7.66 | 7.87 | 7.50 | 7.76 | 7.76 | 1.17% | 2,576 |
| Nov 17, 2025 | 7.71 | 7.79 | 7.64 | 7.67 | 7.67 | -0.44% | 949 |
| Nov 14, 2025 | 7.56 | 7.74 | 7.46 | 7.70 | 7.70 | 1.57% | 1,615 |
| Nov 13, 2025 | 7.70 | 8.06 | 7.58 | 7.58 | 7.58 | -3.81% | 3,388 |
| Nov 12, 2025 | 8.25 | 8.25 | 7.75 | 7.88 | 7.88 | -3.08% | 14,462 |
| Nov 11, 2025 | 8.11 | 8.26 | 8.02 | 8.13 | 8.13 | 0.74% | 1,390 |
| Nov 10, 2025 | 8.38 | 8.48 | 8.06 | 8.07 | 8.07 | -1.24% | 3,038 |
| Nov 7, 2025 | 8.07 | 8.18 | 7.93 | 8.17 | 8.17 | 1.63% | 3,552 |
| Nov 6, 2025 | 8.06 | 8.08 | 7.87 | 8.04 | 8.04 | 1.35% | 1,519 |
| Nov 5, 2025 | 7.70 | 7.95 | 7.70 | 7.93 | 7.93 | 2.49% | 1,541 |
| Nov 4, 2025 | 7.87 | 7.88 | 7.67 | 7.74 | 7.74 | -2.38% | 4,331 |
| Nov 3, 2025 | 7.96 | 8.11 | 7.89 | 7.93 | 7.93 | -2.34% | 748 |
| Oct 31, 2025 | 8.24 | 8.24 | 8.05 | 8.12 | 7.94 | 0.36% | 2,860 |
| Oct 30, 2025 | 8.10 | 8.25 | 7.98 | 8.09 | 7.92 | -1.10% | 4,091 |
| Oct 29, 2025 | 8.37 | 8.48 | 8.18 | 8.18 | 8.00 | -2.15% | 3,257 |
| Oct 28, 2025 | 8.21 | 8.44 | 8.09 | 8.36 | 8.18 | 0.86% | 1,426 |
| Oct 27, 2025 | 8.45 | 8.57 | 8.16 | 8.29 | 8.11 | 5.32% | 2,483 |
| Oct 24, 2025 | 7.91 | 8.03 | 7.81 | 7.87 | 7.70 | - | 3,493 |
| Oct 23, 2025 | 7.73 | 7.87 | 7.61 | 7.87 | 7.70 | 4.13% | 1,730 |
| Oct 22, 2025 | 7.43 | 7.58 | 7.42 | 7.56 | 7.40 | 0.64% | 4,518 |
| Oct 21, 2025 | 7.62 | 7.66 | 7.50 | 7.51 | 7.35 | -1.96% | 3,769 |
| Oct 20, 2025 | 7.55 | 7.77 | 7.55 | 7.66 | 7.50 | 0.94% | 11,911 |
| Oct 17, 2025 | 7.62 | 7.66 | 7.49 | 7.59 | 7.43 | -0.14% | 400 |
| Oct 16, 2025 | 7.73 | 7.73 | 7.60 | 7.60 | 7.44 | -0.38% | 901 |
| Oct 15, 2025 | 7.67 | 7.74 | 7.62 | 7.63 | 7.46 | -1.29% | 2,593 |
| Oct 14, 2025 | 7.59 | 7.75 | 7.47 | 7.73 | 7.56 | 0.31% | 1,263 |
| Oct 13, 2025 | 7.56 | 7.77 | 7.45 | 7.71 | 7.54 | 1.93% | 1,930 |
| Oct 10, 2025 | 7.76 | 7.88 | 7.55 | 7.56 | 7.40 | -0.53% | 694 |