Adecoagro S.A. (LON:0DWL)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 9.00
-0.05 (-0.55%)
Nov 10, 2026, 5:02 PM GMT
LON:0DWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.19 | 9.19 | 8.81 | 9.00 | 9.00 | -0.55% | 2,010 |
| Nov 9, 2026 | 9.19 | 9.19 | 8.75 | 9.05 | 9.05 | -0.22% | 2,063 |
| Nov 6, 2026 | 9.00 | 9.27 | 8.95 | 9.07 | 9.07 | -0.87% | 2,928 |
| Nov 5, 2026 | 9.33 | 9.64 | 9.05 | 9.15 | 9.15 | 1.45% | 9,713 |
| Nov 4, 2026 | 9.26 | 9.75 | 9.09 | 9.14 | 9.02 | -4.99% | 7,087 |
| Nov 3, 2026 | 9.51 | 9.89 | 9.24 | 9.62 | 9.49 | 0.73% | 12,282 |
| Nov 2, 2026 | 9.80 | 9.99 | 9.40 | 9.55 | 9.42 | -1.06% | 2,279 |
| Oct 30, 2026 | 9.99 | 9.99 | 9.65 | 9.65 | 9.52 | -0.39% | 3,027 |
| Oct 29, 2026 | 9.78 | 10.30 | 9.56 | 9.69 | 9.56 | -0.82% | 1,340 |
| Oct 28, 2026 | 10.03 | 10.20 | 9.77 | 9.77 | 9.64 | -0.61% | 4,512 |
| Oct 27, 2026 | 9.84 | 10.40 | 9.80 | 9.83 | 9.70 | -1.80% | 1,567 |
| Oct 26, 2026 | 9.70 | 10.10 | 9.69 | 10.01 | 9.88 | 0.43% | 5,646 |
| Oct 23, 2026 | 9.60 | 10.10 | 9.60 | 9.97 | 9.84 | 3.72% | 9,073 |
| Oct 22, 2026 | 9.50 | 10.03 | 9.50 | 9.61 | 9.48 | 0.97% | 3,247 |
| Oct 21, 2026 | 9.55 | 9.85 | 9.19 | 9.52 | 9.39 | -0.23% | 4,138 |
| Oct 20, 2026 | 9.64 | 10.20 | 9.44 | 9.54 | 9.41 | -1.75% | 2,838 |
| Oct 19, 2026 | 10.00 | 10.28 | 9.62 | 9.71 | 9.58 | -3.86% | 6,389 |
| Oct 16, 2026 | 10.26 | 10.26 | 9.90 | 10.10 | 9.97 | -0.49% | 2,842 |
| Oct 15, 2026 | 10.15 | 10.33 | 9.96 | 10.15 | 10.02 | -3.49% | 2,220 |
| Oct 14, 2026 | 10.24 | 10.66 | 10.24 | 10.52 | 10.38 | 0.94% | 857 |
| Oct 13, 2026 | 10.20 | 10.52 | 10.18 | 10.42 | 10.28 | 1.56% | 3,469 |
| Oct 12, 2026 | 10.05 | 10.56 | 10.05 | 10.26 | 10.12 | -0.58% | 2,572 |
| Oct 9, 2026 | 10.51 | 10.71 | 10.11 | 10.32 | 10.18 | -1.95% | 1,385 |
| Oct 8, 2026 | 10.60 | 10.79 | 10.46 | 10.53 | 10.39 | -0.89% | 1,445 |
| Oct 7, 2026 | 10.55 | 11.00 | 10.55 | 10.62 | 10.48 | -1.58% | 1,522 |
| Oct 6, 2026 | 10.70 | 10.94 | 10.49 | 10.79 | 10.65 | -1.55% | 3,663 |
| Oct 5, 2026 | 10.30 | 10.98 | 10.28 | 10.96 | 10.82 | 7.98% | 15,140 |
| Oct 2, 2026 | 9.75 | 10.18 | 9.75 | 10.15 | 10.02 | 2.73% | 2,131 |
| Oct 1, 2026 | 10.35 | 10.35 | 9.70 | 9.88 | 9.75 | -3.98% | 1,470 |
| Sep 30, 2026 | 10.15 | 10.32 | 9.83 | 10.29 | 10.15 | 3.31% | 2,495 |
| Sep 29, 2026 | 10.35 | 10.35 | 9.82 | 9.96 | 9.83 | -1.29% | 9,673 |
| Sep 28, 2026 | 10.40 | 10.62 | 10.09 | 10.09 | 9.96 | -2.79% | 3,435 |
| Sep 25, 2026 | 10.50 | 10.74 | 10.38 | 10.38 | 10.24 | -3.89% | 1,794 |
| Sep 24, 2026 | 10.89 | 11.00 | 10.77 | 10.80 | 10.66 | 0.09% | 2,169 |
| Sep 23, 2026 | 11.11 | 11.42 | 10.79 | 10.79 | 10.65 | -2.53% | 3,053 |
| Sep 22, 2026 | 11.20 | 11.40 | 10.93 | 11.07 | 10.92 | 0.91% | 6,596 |
| Sep 21, 2026 | 11.55 | 11.65 | 10.96 | 10.97 | 10.83 | -5.39% | 18,377 |
| Sep 18, 2026 | 11.68 | 11.94 | 11.51 | 11.60 | 11.44 | -3.29% | 4,537 |
| Sep 17, 2026 | 11.59 | 12.09 | 11.45 | 11.99 | 11.83 | 2.65% | 8,896 |
| Sep 16, 2026 | 11.52 | 11.71 | 11.22 | 11.68 | 11.53 | 0.35% | 4,523 |
| Sep 15, 2026 | 11.75 | 11.97 | 11.45 | 11.64 | 11.49 | -1.36% | 2,117 |
| Sep 14, 2026 | 12.40 | 12.40 | 11.62 | 11.80 | 11.64 | -0.19% | 13,633 |
| Sep 11, 2026 | 12.48 | 12.48 | 11.71 | 11.82 | 11.67 | -6.58% | 4,366 |
| Sep 10, 2026 | 12.21 | 12.72 | 12.09 | 12.66 | 12.49 | 1.65% | 6,624 |
| Sep 9, 2026 | 12.71 | 12.71 | 12.24 | 12.45 | 12.29 | 1.80% | 5,227 |
| Sep 8, 2026 | 11.77 | 12.32 | 11.73 | 12.23 | 12.07 | 4.09% | 4,606 |
| Sep 4, 2026 | 11.90 | 11.92 | 11.45 | 11.75 | 11.60 | 1.73% | 4,105 |
| Sep 3, 2026 | 11.85 | 11.97 | 11.29 | 11.55 | 11.40 | -2.12% | 6,611 |
| Sep 2, 2026 | 11.90 | 12.30 | 11.60 | 11.80 | 11.64 | 0.43% | 12,636 |
| Sep 1, 2026 | 11.38 | 11.78 | 11.25 | 11.75 | 11.60 | 3.62% | 15,158 |