Adecoagro S.A. (LON:0DWL)
London · Delayed Price · Currency is GBP · Price in USD 8.85
+0.07 (0.80%)
Feb 12, 2026, 4:54 PM GMT
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 7.62 | 7.70 | 7.61 | 7.66 | 7.66 | -3.57% | 3,230 |
| Jan 6, 2026 | 7.89 | 8.09 | 7.85 | 7.94 | 7.94 | 0.71% | 5,355 |
| Jan 5, 2026 | 7.67 | 7.90 | 7.65 | 7.88 | 7.88 | 0.79% | 2,866 |
| Jan 2, 2026 | 8.01 | 8.02 | 7.77 | 7.82 | 7.82 | -1.01% | 3,067 |
| Dec 31, 2025 | 7.74 | 8.09 | 7.74 | 7.90 | 7.90 | -0.88% | 390 |
| Dec 30, 2025 | 8.20 | 8.20 | 7.91 | 7.97 | 7.97 | -0.98% | 977 |
| Dec 29, 2025 | 7.98 | 8.12 | 7.94 | 8.05 | 8.05 | 1.63% | 1,305 |
| Dec 24, 2025 | 8.03 | 8.03 | 7.70 | 7.92 | 7.92 | -1.80% | 878 |
| Dec 23, 2025 | 7.70 | 8.07 | 7.62 | 8.07 | 8.07 | 2.94% | 7,787 |
| Dec 22, 2025 | 7.46 | 7.84 | 7.24 | 7.84 | 7.84 | 2.42% | 1,908 |
| Dec 19, 2025 | 7.67 | 7.74 | 7.53 | 7.65 | 7.65 | -0.39% | 3,168 |
| 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 |