Adecoagro S.A. (LON:0DWL)
London · Delayed Price · Currency is GBP · Price in USD 12.64
+0.19 (1.53%)
Sep 10, 2026, 4:27 PM GMT
LON:0DWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | - | -1.93% | 6 |
| Sep 9, 2026 | 12.71 | 12.71 | 12.24 | 12.45 | 12.45 | 1.80% | 5,227 |
| Sep 8, 2026 | 11.77 | 12.32 | 11.73 | 12.23 | 12.23 | 4.09% | 4,606 |
| Sep 4, 2026 | 11.90 | 11.92 | 11.45 | 11.75 | 11.75 | 1.73% | 4,105 |
| Sep 3, 2026 | 11.85 | 11.97 | 11.29 | 11.55 | 11.55 | -2.12% | 6,611 |
| Sep 2, 2026 | 11.90 | 12.30 | 11.60 | 11.80 | 11.80 | 0.43% | 12,636 |
| Sep 1, 2026 | 11.38 | 11.78 | 11.25 | 11.75 | 11.75 | 3.62% | 15,158 |
| Aug 31, 2026 | 10.75 | 11.72 | 10.75 | 11.34 | 11.34 | 6.18% | 2,413 |
| Aug 28, 2026 | 11.05 | 11.05 | 10.65 | 10.68 | 10.68 | -0.66% | 4,965 |
| Aug 27, 2026 | 11.49 | 11.49 | 10.59 | 10.75 | 10.75 | -3.32% | 1,273 |
| Aug 26, 2026 | 10.88 | 11.27 | 10.59 | 11.12 | 11.12 | 1.28% | 5,567 |
| Aug 25, 2026 | 11.05 | 11.39 | 10.82 | 10.98 | 10.98 | -2.31% | 3,904 |
| Aug 24, 2026 | 11.42 | 11.51 | 10.93 | 11.24 | 11.24 | 1.99% | 5,651 |
| Aug 21, 2026 | 11.45 | 11.45 | 10.63 | 11.02 | 11.02 | 0.27% | 5,189 |
| Aug 20, 2026 | 10.57 | 11.16 | 10.25 | 10.99 | 10.99 | 3.39% | 9,064 |
| Aug 19, 2026 | 9.89 | 10.79 | 9.89 | 10.63 | 10.63 | 9.48% | 16,289 |
| Aug 18, 2026 | 9.39 | 9.74 | 9.25 | 9.71 | 9.71 | 5.07% | 17,913 |
| Aug 17, 2026 | 8.70 | 9.38 | 8.70 | 9.24 | 9.24 | 3.53% | 8,619 |
| Aug 14, 2026 | 9.37 | 9.37 | 8.87 | 8.93 | 8.93 | -1.60% | 6,715 |
| Aug 13, 2026 | 9.48 | 9.48 | 9.03 | 9.07 | 9.07 | -2.26% | 7,619 |
| Aug 12, 2026 | 9.70 | 9.70 | 9.02 | 9.28 | 9.28 | -0.96% | 3,199 |
| 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 |