Adecoagro S.A. (LON:0DWL)
London · Delayed Price · Currency is GBP · Price in USD 13.84
-0.76 (-5.23%)
Mar 20, 2026, 5:12 PM GMT
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 14.64 | 14.90 | 13.73 | 14.21 | 14.21 | -2.70% | 19,340 |
| Mar 19, 2026 | 13.63 | 14.62 | 13.18 | 14.60 | 14.60 | 7.96% | 20,864 |
| Mar 18, 2026 | 12.52 | 14.30 | 12.47 | 13.53 | 13.53 | 8.70% | 63,287 |
| Mar 17, 2026 | 10.60 | 12.84 | 10.60 | 12.44 | 12.44 | 13.70% | 85,314 |
| Mar 16, 2026 | 10.98 | 11.17 | 10.67 | 10.95 | 10.95 | 0.70% | 39,105 |
| Mar 13, 2026 | 10.60 | 11.00 | 10.42 | 10.87 | 10.87 | 4.91% | 6,954 |
| Mar 12, 2026 | 10.05 | 10.65 | 9.84 | 10.36 | 10.36 | 2.37% | 14,723 |
| Mar 11, 2026 | 10.48 | 10.48 | 9.93 | 10.12 | 10.12 | -0.69% | 6,738 |
| Mar 10, 2026 | 10.16 | 10.35 | 9.84 | 10.19 | 10.19 | -2.08% | 2,059 |
| Mar 9, 2026 | 10.90 | 10.90 | 10.21 | 10.41 | 10.41 | 1.27% | 15,335 |
| Mar 6, 2026 | 9.53 | 10.34 | 9.53 | 10.28 | 10.28 | 7.60% | 11,501 |
| Mar 5, 2026 | 10.27 | 10.27 | 9.53 | 9.55 | 9.55 | -0.04% | 5,720 |
| Mar 4, 2026 | 9.37 | 9.68 | 9.15 | 9.55 | 9.55 | 3.50% | 1,851 |
| Mar 3, 2026 | 9.20 | 9.24 | 8.94 | 9.23 | 9.23 | 0.51% | 14,594 |
| Mar 2, 2026 | 9.33 | 9.48 | 8.90 | 9.18 | 9.18 | 3.18% | 2,368 |
| Feb 27, 2026 | 8.89 | 9.04 | 8.78 | 8.90 | 8.90 | 1.41% | 1,511 |
| Feb 26, 2026 | 9.05 | 9.12 | 8.72 | 8.78 | 8.78 | -1.16% | 2,063 |
| Feb 25, 2026 | 9.28 | 9.40 | 8.86 | 8.88 | 8.88 | -1.62% | 570 |
| Feb 24, 2026 | 8.67 | 9.07 | 8.67 | 9.03 | 9.03 | 0.50% | 2,834 |
| Feb 23, 2026 | 9.48 | 9.48 | 8.93 | 8.98 | 8.98 | -1.75% | 4,660 |
| Feb 20, 2026 | 9.01 | 9.15 | 8.91 | 9.14 | 9.14 | 2.04% | 8,756 |
| Feb 19, 2026 | 8.92 | 8.98 | 8.67 | 8.96 | 8.96 | 0.64% | 2,441 |
| Feb 18, 2026 | 8.78 | 8.97 | 8.71 | 8.90 | 8.90 | 1.37% | 571 |
| Feb 17, 2026 | 8.81 | 8.81 | 8.62 | 8.78 | 8.78 | 1.09% | 1,686 |
| Feb 13, 2026 | 8.85 | 8.87 | 8.55 | 8.69 | 8.69 | -1.42% | 634 |
| Feb 12, 2026 | 8.81 | 9.00 | 8.76 | 8.81 | 8.81 | -1.40% | 8,269 |
| Feb 11, 2026 | 8.84 | 9.00 | 8.78 | 8.94 | 8.94 | 2.23% | 1,084 |
| Feb 10, 2026 | 9.00 | 9.00 | 8.70 | 8.74 | 8.74 | -0.11% | 2,828 |
| Feb 9, 2026 | 8.65 | 8.76 | 8.40 | 8.75 | 8.75 | 1.74% | 5,178 |
| Feb 6, 2026 | 8.68 | 8.68 | 8.38 | 8.60 | 8.60 | 1.05% | 1,443 |
| Feb 5, 2026 | 8.67 | 8.88 | 8.46 | 8.51 | 8.51 | -2.28% | 3,948 |
| Feb 4, 2026 | 8.80 | 8.92 | 8.58 | 8.71 | 8.71 | 1.02% | 1,551 |
| Feb 3, 2026 | 8.69 | 8.95 | 8.52 | 8.62 | 8.62 | -0.81% | 3,061 |
| Feb 2, 2026 | 8.75 | 8.88 | 8.64 | 8.69 | 8.69 | -1.22% | 888 |
| Jan 30, 2026 | 8.87 | 8.90 | 8.59 | 8.80 | 8.80 | -0.46% | 1,567 |
| Jan 29, 2026 | 9.10 | 9.21 | 8.84 | 8.84 | 8.84 | -1.89% | 1,846 |
| Jan 28, 2026 | 9.19 | 9.24 | 8.95 | 9.01 | 9.01 | - | 1,105 |
| Jan 27, 2026 | 9.05 | 9.23 | 9.01 | 9.01 | 9.01 | -0.65% | 1,763 |
| Jan 26, 2026 | 8.93 | 9.10 | 8.85 | 9.07 | 9.07 | 1.56% | 4,168 |
| Jan 23, 2026 | 9.11 | 9.12 | 8.85 | 8.93 | 8.93 | -0.43% | 3,058 |
| Jan 22, 2026 | 8.91 | 9.01 | 8.86 | 8.97 | 8.97 | 0.78% | 2,757 |
| Jan 21, 2026 | 8.56 | 8.94 | 8.55 | 8.90 | 8.90 | 4.28% | 3,749 |
| Jan 20, 2026 | 8.17 | 8.60 | 8.17 | 8.54 | 8.54 | 3.45% | 1,822 |
| Jan 16, 2026 | 8.48 | 8.57 | 8.24 | 8.25 | 8.25 | -3.28% | 6,924 |
| Jan 15, 2026 | 8.57 | 8.57 | 8.31 | 8.53 | 8.53 | -1.04% | 1,014 |
| Jan 14, 2026 | 8.51 | 8.69 | 8.38 | 8.62 | 8.62 | 3.37% | 8,812 |
| Jan 13, 2026 | 8.20 | 8.34 | 8.17 | 8.34 | 8.34 | -0.24% | 1,615 |
| Jan 12, 2026 | 8.38 | 8.40 | 8.28 | 8.36 | 8.36 | 0.94% | 7,697 |
| Jan 9, 2026 | 8.22 | 8.46 | 8.12 | 8.28 | 8.28 | 6.14% | 3,333 |
| Jan 8, 2026 | 7.85 | 7.86 | 7.57 | 7.80 | 7.80 | 1.92% | 2,831 |