Adecoagro S.A. (LON:0DWL)
London · Delayed Price · Currency is GBP · Price in USD 9.33
-0.04 (-0.43%)
Aug 12, 2026, 5:09 PM GMT
LON:0DWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | - | 3.52% | 300 |
| Aug 11, 2026 | 9.77 | 9.77 | 9.35 | 9.37 | 9.37 | -2.60% | 6,293 |
| Aug 10, 2026 | 9.40 | 9.72 | 9.33 | 9.62 | 9.62 | 1.31% | 5,029 |
| Aug 7, 2026 | 9.30 | 9.56 | 9.06 | 9.50 | 9.50 | 0.91% | 2,773 |
| Aug 6, 2026 | 9.30 | 9.66 | 9.19 | 9.41 | 9.41 | - | 4,297 |
| Aug 5, 2026 | 9.07 | 9.59 | 9.07 | 9.41 | 9.41 | 1.62% | 7,498 |
| Aug 4, 2026 | 9.35 | 9.66 | 9.25 | 9.26 | 9.26 | -3.84% | 11,806 |
| Aug 3, 2026 | 9.90 | 9.90 | 9.39 | 9.63 | 9.63 | -2.83% | 3,014 |
| Jul 31, 2026 | 10.00 | 10.30 | 9.72 | 9.91 | 9.91 | -1.25% | 8,253 |
| Jul 30, 2026 | 9.96 | 10.05 | 9.62 | 10.04 | 10.04 | 3.13% | 1,857 |
| Jul 29, 2026 | 10.16 | 10.16 | 9.72 | 9.73 | 9.73 | -2.31% | 2,485 |
| Jul 28, 2026 | 10.02 | 10.57 | 9.78 | 9.96 | 9.96 | -3.58% | 2,150 |
| Jul 27, 2026 | 10.41 | 10.51 | 10.13 | 10.33 | 10.33 | -2.18% | 2,248 |
| Jul 24, 2026 | 10.76 | 10.95 | 10.43 | 10.56 | 10.56 | -2.31% | 14,976 |
| Jul 23, 2026 | 11.27 | 11.80 | 10.78 | 10.81 | 10.81 | -3.74% | 4,396 |
| Jul 22, 2026 | 10.65 | 11.42 | 10.65 | 11.23 | 11.23 | 3.79% | 2,996 |
| Jul 21, 2026 | 10.91 | 10.96 | 10.50 | 10.82 | 10.82 | 3.93% | 4,004 |
| Jul 20, 2026 | 10.33 | 10.41 | 9.87 | 10.41 | 10.41 | 3.79% | 3,663 |
| Jul 17, 2026 | 10.09 | 10.32 | 9.80 | 10.03 | 10.03 | -1.27% | 6,687 |
| Jul 16, 2026 | 10.00 | 10.50 | 10.00 | 10.16 | 10.16 | -0.40% | 7,426 |
| Jul 15, 2026 | 10.43 | 10.60 | 10.15 | 10.20 | 10.20 | -1.50% | 3,221 |
| Jul 14, 2026 | 10.40 | 10.51 | 10.10 | 10.36 | 10.36 | -0.43% | 2,420 |
| Jul 13, 2026 | 10.35 | 10.73 | 10.30 | 10.40 | 10.40 | 2.01% | 6,198 |
| Jul 10, 2026 | 10.23 | 10.39 | 9.90 | 10.20 | 10.20 | 1.05% | 7,023 |
| Jul 9, 2026 | 10.11 | 10.54 | 9.98 | 10.09 | 10.09 | -0.93% | 4,683 |
| Jul 8, 2026 | 9.80 | 10.23 | 9.60 | 10.19 | 10.19 | 5.76% | 20,805 |
| Jul 7, 2026 | 9.65 | 9.78 | 9.43 | 9.63 | 9.63 | 1.16% | 1,848 |
| Jul 6, 2026 | 9.70 | 9.92 | 9.50 | 9.52 | 9.52 | -1.24% | 4,385 |
| Jul 2, 2026 | 9.46 | 9.81 | 9.46 | 9.64 | 9.64 | 1.69% | 6,176 |
| Jul 1, 2026 | 9.26 | 9.65 | 9.26 | 9.48 | 9.48 | -2.17% | 3,163 |
| Jun 30, 2026 | 9.66 | 9.95 | 9.60 | 9.69 | 9.69 | -1.01% | 4,210 |
| Jun 29, 2026 | 9.53 | 9.81 | 9.52 | 9.79 | 9.79 | 3.91% | 4,638 |
| Jun 26, 2026 | 9.31 | 9.50 | 9.11 | 9.42 | 9.42 | 2.96% | 3,445 |
| Jun 25, 2026 | 9.38 | 9.38 | 8.95 | 9.15 | 9.15 | -0.54% | 6,212 |
| Jun 24, 2026 | 9.19 | 9.37 | 9.03 | 9.20 | 9.20 | -1.29% | 1,817 |
| Jun 23, 2026 | 9.04 | 9.35 | 9.00 | 9.32 | 9.32 | 1.53% | 4,055 |
| Jun 22, 2026 | 9.45 | 9.61 | 9.08 | 9.18 | 9.18 | -0.86% | 4,600 |
| Jun 18, 2026 | 9.77 | 9.89 | 9.13 | 9.26 | 9.26 | -3.94% | 12,155 |
| Jun 17, 2026 | 10.00 | 10.00 | 9.61 | 9.64 | 9.64 | -2.70% | 14,228 |
| Jun 16, 2026 | 10.62 | 10.88 | 9.88 | 9.91 | 9.91 | -10.10% | 17,228 |
| Jun 15, 2026 | 11.80 | 11.80 | 11.00 | 11.02 | 11.02 | -5.16% | 5,308 |
| Jun 12, 2026 | 11.70 | 12.14 | 11.38 | 11.62 | 11.62 | -0.68% | 1,281 |
| Jun 11, 2026 | 11.54 | 11.93 | 11.38 | 11.70 | 11.70 | 2.27% | 6,556 |
| Jun 10, 2026 | 11.56 | 11.56 | 11.24 | 11.44 | 11.44 | 4.00% | 4,048 |
| Jun 9, 2026 | 11.62 | 11.80 | 10.99 | 11.00 | 11.00 | -3.25% | 4,399 |
| Jun 8, 2026 | 11.94 | 11.94 | 11.25 | 11.37 | 11.37 | -1.90% | 9,233 |
| Jun 5, 2026 | 12.55 | 12.55 | 11.54 | 11.59 | 11.59 | -4.61% | 5,722 |
| Jun 4, 2026 | 12.10 | 12.37 | 11.82 | 12.15 | 12.15 | -2.10% | 5,150 |
| Jun 3, 2026 | 12.75 | 12.92 | 12.26 | 12.41 | 12.41 | -1.43% | 3,030 |
| Jun 2, 2026 | 12.58 | 12.82 | 12.21 | 12.59 | 12.59 | 0.72% | 2,767 |