Adecoagro S.A. (LON:0DWL)
London · Delayed Price · Currency is GBP · Price in USD 7.59
-0.01 (-0.15%)
At close: Oct 17, 2025
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 7.55 | 7.77 | 7.55 | 7.66 | 7.66 | 0.94% | 11,911 |
| Oct 17, 2025 | 7.62 | 7.66 | 7.49 | 7.59 | 7.59 | -0.14% | 400 |
| Oct 16, 2025 | 7.73 | 7.73 | 7.60 | 7.60 | 7.60 | -0.38% | 901 |
| Oct 15, 2025 | 7.67 | 7.74 | 7.62 | 7.63 | 7.63 | -1.29% | 2,593 |
| Oct 14, 2025 | 7.59 | 7.75 | 7.47 | 7.73 | 7.73 | 0.31% | 1,263 |
| Oct 13, 2025 | 7.56 | 7.77 | 7.45 | 7.71 | 7.71 | 1.93% | 1,930 |
| Oct 10, 2025 | 7.76 | 7.88 | 7.55 | 7.56 | 7.56 | -0.53% | 694 |
| Oct 9, 2025 | 7.72 | 7.82 | 7.60 | 7.60 | 7.60 | -2.07% | 2,332 |
| Oct 8, 2025 | 7.80 | 7.86 | 7.66 | 7.76 | 7.76 | -1.16% | 1,586 |
| Oct 7, 2025 | 7.83 | 7.85 | 7.69 | 7.85 | 7.85 | -0.18% | 306 |
| Oct 6, 2025 | 7.80 | 7.87 | 7.72 | 7.87 | 7.87 | 0.64% | 8,028 |
| Oct 3, 2025 | 7.76 | 7.94 | 7.74 | 7.82 | 7.82 | 2.14% | 4,071 |
| Oct 2, 2025 | 7.69 | 7.77 | 7.55 | 7.65 | 7.65 | -0.78% | 1,124 |
| Oct 1, 2025 | 7.82 | 7.93 | 7.71 | 7.71 | 7.71 | -2.75% | 1,474 |
| Sep 30, 2025 | 7.93 | 8.15 | 7.91 | 7.93 | 7.93 | -0.63% | 9,415 |
| Sep 29, 2025 | 8.09 | 8.18 | 7.91 | 7.98 | 7.98 | -1.00% | 2,596 |
| Sep 26, 2025 | 8.10 | 8.14 | 7.92 | 8.06 | 8.06 | 0.31% | 1,138 |
| Sep 25, 2025 | 8.21 | 8.32 | 8.04 | 8.04 | 8.04 | -1.53% | 5,046 |
| Sep 24, 2025 | 8.01 | 8.33 | 8.01 | 8.16 | 8.16 | 0.06% | 868 |
| Sep 23, 2025 | 8.24 | 8.36 | 8.15 | 8.16 | 8.16 | 0.44% | 1,528 |
| Sep 22, 2025 | 8.35 | 8.35 | 7.93 | 8.12 | 8.12 | 1.23% | 7,782 |
| Sep 19, 2025 | 8.03 | 8.11 | 7.95 | 8.02 | 8.02 | -0.48% | 1,902 |
| Sep 18, 2025 | 8.31 | 8.44 | 8.06 | 8.06 | 8.06 | -3.02% | 4,846 |
| Sep 17, 2025 | 8.34 | 8.34 | 8.19 | 8.31 | 8.31 | 2.47% | 1,162 |
| Sep 16, 2025 | 8.09 | 8.17 | 8.06 | 8.11 | 8.11 | 0.68% | 1,321 |
| 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 |