Adecoagro S.A. (LON:0DWL)
London · Delayed Price · Currency is GBP · Price in USD 8.09
-0.15 (-1.83%)
At close: Sep 12, 2025
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.04 | 8.11 | 7.93 | 8.06 | 8.06 | -0.43% | 537 |
| Sep 12, 2025 | 8.23 | 8.26 | 8.09 | 8.09 | 8.09 | -1.83% | 1,713 |
| Sep 11, 2025 | 8.13 | 8.27 | 8.09 | 8.24 | 8.24 | 3.21% | 693 |
| Sep 10, 2025 | 8.01 | 8.05 | 7.90 | 7.99 | 7.99 | 0.38% | 1,359 |
| Sep 9, 2025 | 7.85 | 8.05 | 7.85 | 7.96 | 7.96 | -1.73% | 912 |
| Sep 8, 2025 | 8.10 | 8.27 | 8.03 | 8.10 | 8.10 | -1.84% | 851 |
| Sep 5, 2025 | 8.23 | 8.35 | 8.13 | 8.25 | 8.25 | 0.08% | 13,547 |
| Sep 4, 2025 | 8.21 | 8.37 | 8.21 | 8.24 | 8.24 | -0.73% | 859 |
| Sep 3, 2025 | 8.26 | 8.33 | 8.22 | 8.30 | 8.30 | 0.27% | 1,596 |
| Sep 2, 2025 | 8.44 | 8.57 | 8.28 | 8.28 | 8.28 | -3.28% | 389 |
| Aug 29, 2025 | 8.39 | 8.60 | 8.39 | 8.56 | 8.56 | 0.35% | 127 |
| Aug 28, 2025 | 8.43 | 8.53 | 8.35 | 8.53 | 8.53 | 2.16% | 240 |
| Aug 27, 2025 | 8.33 | 8.47 | 8.28 | 8.35 | 8.35 | -1.18% | 9,427 |
| Aug 26, 2025 | 8.55 | 8.64 | 8.41 | 8.45 | 8.45 | -2.76% | 515 |
| Aug 25, 2025 | 8.77 | 8.80 | 8.68 | 8.69 | 8.69 | 0.33% | 391 |
| Aug 22, 2025 | 8.62 | 8.71 | 8.56 | 8.66 | 8.66 | 1.54% | 401 |
| Aug 21, 2025 | 8.32 | 8.58 | 8.32 | 8.53 | 8.53 | 2.46% | 215 |
| Aug 20, 2025 | 8.29 | 8.48 | 8.29 | 8.33 | 8.33 | 0.68% | 3,087 |
| Aug 19, 2025 | 8.78 | 8.97 | 8.18 | 8.27 | 8.27 | -11.08% | 6,314 |
| Aug 18, 2025 | 9.09 | 9.30 | 9.08 | 9.30 | 9.30 | 0.86% | 5,387 |
| Aug 15, 2025 | 9.13 | 9.29 | 9.10 | 9.22 | 9.22 | 1.32% | 2,514 |
| Aug 14, 2025 | 9.10 | 9.23 | 9.05 | 9.10 | 9.10 | -0.99% | 636 |
| Aug 13, 2025 | 9.11 | 9.22 | 9.07 | 9.19 | 9.19 | -0.69% | 198 |
| Aug 12, 2025 | 9.20 | 9.28 | 9.20 | 9.26 | 9.26 | 1.48% | 1,540 |
| Aug 11, 2025 | 9.06 | 9.15 | 9.05 | 9.12 | 9.12 | -0.22% | 361 |
| Aug 8, 2025 | 9.14 | 9.27 | 9.00 | 9.14 | 9.14 | 0.11% | 967 |
| Aug 7, 2025 | 8.91 | 9.16 | 8.91 | 9.13 | 9.13 | 1.11% | 146 |
| Aug 6, 2025 | 9.12 | 9.16 | 9.00 | 9.03 | 9.03 | -0.55% | 177 |
| Aug 5, 2025 | 8.90 | 9.08 | 8.82 | 9.08 | 9.08 | 2.15% | 798 |
| Aug 4, 2025 | 8.89 | 8.90 | 8.81 | 8.89 | 8.89 | -0.13% | 305 |
| Aug 1, 2025 | 9.15 | 9.18 | 8.90 | 8.90 | 8.90 | -3.88% | 707 |
| Jul 31, 2025 | 9.23 | 9.29 | 9.09 | 9.26 | 9.26 | -0.22% | 343 |
| Jul 30, 2025 | 9.28 | 9.40 | 9.22 | 9.28 | 9.28 | -0.32% | 186 |
| Jul 29, 2025 | 9.23 | 9.37 | 9.21 | 9.31 | 9.31 | -0.21% | 409 |
| Jul 28, 2025 | 9.39 | 9.45 | 9.33 | 9.33 | 9.33 | -0.54% | 1,706 |
| Jul 25, 2025 | 9.13 | 9.44 | 9.13 | 9.38 | 9.38 | -1.20% | 354 |
| Jul 24, 2025 | 9.55 | 9.57 | 9.40 | 9.50 | 9.50 | -1.21% | 628 |
| Jul 23, 2025 | 9.50 | 9.67 | 9.37 | 9.61 | 9.61 | 0.74% | 194 |
| Jul 22, 2025 | 9.51 | 9.54 | 9.39 | 9.54 | 9.54 | 0.47% | 115 |
| Jul 21, 2025 | 9.58 | 9.63 | 9.45 | 9.50 | 9.50 | -2.11% | 418 |
| Jul 18, 2025 | 9.64 | 9.74 | 9.55 | 9.70 | 9.70 | 1.99% | 656 |
| Jul 17, 2025 | 9.40 | 9.55 | 9.35 | 9.51 | 9.51 | 1.73% | 1,235 |
| Jul 16, 2025 | 9.35 | 9.36 | 9.10 | 9.35 | 9.35 | -1.08% | 1,803 |
| Jul 15, 2025 | 9.54 | 9.57 | 9.41 | 9.45 | 9.45 | 1.13% | 911 |
| Jul 14, 2025 | 9.45 | 9.55 | 9.26 | 9.35 | 9.35 | -1.01% | 899 |
| Jul 11, 2025 | 9.10 | 9.50 | 9.10 | 9.44 | 9.44 | 4.25% | 1,524 |
| Jul 10, 2025 | 9.08 | 9.15 | 9.06 | 9.06 | 9.06 | -0.72% | 281 |
| Jul 9, 2025 | 9.36 | 9.46 | 9.12 | 9.12 | 9.12 | -1.94% | 2,894 |
| Jul 8, 2025 | 9.25 | 9.43 | 9.23 | 9.30 | 9.30 | -0.04% | 527 |
| Jul 7, 2025 | 9.48 | 9.48 | 9.26 | 9.31 | 9.31 | -0.69% | 1,239 |