Adecoagro S.A. (AGRO)
NYSE: AGRO · Real-Time Price · USD
9.14
+0.22 (2.47%)
At close: Feb 24, 2026, 4:00 PM EST
8.96
-0.18 (-1.97%)
After-hours: Feb 24, 2026, 7:11 PM EST
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 8.95 | 9.17 | 8.93 | 9.14 | 9.14 | 2.47% | 240,144 |
| Feb 23, 2026 | 9.25 | 9.27 | 8.91 | 8.92 | 8.92 | -3.04% | 327,533 |
| Feb 20, 2026 | 9.00 | 9.25 | 8.92 | 9.20 | 9.20 | 3.37% | 446,863 |
| Feb 19, 2026 | 8.82 | 8.97 | 8.74 | 8.90 | 8.90 | 1.95% | 216,699 |
| Feb 18, 2026 | 8.81 | 8.97 | 8.71 | 8.73 | 8.73 | -0.23% | 169,841 |
| Feb 17, 2026 | 8.74 | 8.84 | 8.52 | 8.75 | 8.75 | 1.16% | 349,361 |
| Feb 13, 2026 | 8.74 | 8.89 | 8.53 | 8.65 | 8.65 | -0.23% | 388,394 |
| Feb 12, 2026 | 8.90 | 8.96 | 8.56 | 8.67 | 8.67 | -3.02% | 531,812 |
| Feb 11, 2026 | 8.92 | 8.97 | 8.76 | 8.94 | 8.94 | 1.02% | 280,683 |
| Feb 10, 2026 | 8.89 | 8.97 | 8.69 | 8.85 | 8.85 | -0.45% | 443,213 |
| Feb 9, 2026 | 8.63 | 8.95 | 8.45 | 8.89 | 8.89 | 3.73% | 563,103 |
| Feb 6, 2026 | 8.50 | 8.62 | 8.36 | 8.57 | 8.57 | 1.66% | 330,752 |
| Feb 5, 2026 | 8.71 | 8.74 | 8.42 | 8.43 | 8.43 | -3.21% | 427,013 |
| Feb 4, 2026 | 8.76 | 8.85 | 8.67 | 8.71 | 8.71 | -0.23% | 340,522 |
| Feb 3, 2026 | 8.68 | 8.93 | 8.61 | 8.73 | 8.73 | 0.34% | 457,185 |
| Feb 2, 2026 | 8.75 | 9.01 | 8.67 | 8.70 | 8.70 | -1.81% | 596,672 |
| Jan 30, 2026 | 8.77 | 8.91 | 8.75 | 8.86 | 8.86 | 0.68% | 400,963 |
| Jan 29, 2026 | 9.10 | 9.18 | 8.75 | 8.80 | 8.80 | -1.90% | 477,294 |
| Jan 28, 2026 | 9.19 | 9.20 | 8.95 | 8.97 | 8.97 | -1.86% | 383,461 |
| Jan 27, 2026 | 9.05 | 9.24 | 8.97 | 9.14 | 9.14 | 0.77% | 499,738 |
| Jan 26, 2026 | 8.96 | 9.11 | 8.89 | 9.07 | 9.07 | 1.57% | 373,944 |
| Jan 23, 2026 | 9.01 | 9.03 | 8.82 | 8.93 | 8.93 | 0.11% | 520,072 |
| Jan 22, 2026 | 8.91 | 9.02 | 8.86 | 8.92 | 8.92 | - | 506,860 |
| Jan 21, 2026 | 8.56 | 8.96 | 8.56 | 8.92 | 8.92 | 3.84% | 626,766 |
| Jan 20, 2026 | 8.19 | 8.62 | 8.19 | 8.59 | 8.59 | 5.01% | 767,792 |
| Jan 16, 2026 | 8.41 | 8.53 | 8.17 | 8.18 | 8.18 | -2.97% | 607,211 |
| Jan 15, 2026 | 8.47 | 8.56 | 8.32 | 8.43 | 8.43 | -1.17% | 991,956 |
| Jan 14, 2026 | 8.38 | 8.69 | 8.38 | 8.53 | 8.53 | 2.03% | 684,418 |
| Jan 13, 2026 | 8.24 | 8.41 | 8.16 | 8.36 | 8.36 | 1.70% | 464,690 |
| Jan 12, 2026 | 8.38 | 8.41 | 8.21 | 8.22 | 8.22 | -1.56% | 587,375 |
| Jan 9, 2026 | 8.20 | 8.46 | 8.08 | 8.35 | 8.35 | 5.56% | 848,455 |
| Jan 8, 2026 | 7.70 | 7.92 | 7.70 | 7.91 | 7.91 | 2.73% | 709,270 |
| Jan 7, 2026 | 7.73 | 7.76 | 7.53 | 7.70 | 7.70 | -0.26% | 949,395 |
| Jan 6, 2026 | 7.99 | 8.02 | 7.72 | 7.72 | 7.72 | -3.02% | 842,754 |
| Jan 5, 2026 | 7.82 | 7.99 | 7.65 | 7.96 | 7.96 | 2.58% | 1,064,703 |
| Jan 2, 2026 | 7.99 | 8.04 | 7.71 | 7.76 | 7.76 | -2.14% | 992,386 |
| Dec 31, 2025 | 7.94 | 7.95 | 7.84 | 7.93 | 7.93 | 0.13% | 752,691 |
| Dec 30, 2025 | 8.10 | 8.10 | 7.85 | 7.92 | 7.92 | -1.61% | 523,087 |
| Dec 29, 2025 | 7.98 | 8.10 | 7.98 | 8.05 | 8.05 | 0.75% | 637,302 |
| Dec 26, 2025 | 7.96 | 8.02 | 7.89 | 7.99 | 7.99 | 0.63% | 424,374 |
| Dec 24, 2025 | 7.95 | 8.00 | 7.88 | 7.94 | 7.94 | -0.13% | 224,778 |
| Dec 23, 2025 | 7.70 | 8.09 | 7.59 | 7.95 | 7.95 | 3.38% | 1,110,295 |
| Dec 22, 2025 | 7.34 | 7.94 | 7.31 | 7.69 | 7.69 | 4.63% | 2,286,242 |
| Dec 19, 2025 | 7.67 | 7.74 | 7.35 | 7.35 | 7.35 | -4.55% | 1,160,080 |
| Dec 18, 2025 | 7.82 | 7.88 | 7.63 | 7.70 | 7.70 | -0.90% | 675,214 |
| Dec 17, 2025 | 7.51 | 7.85 | 7.48 | 7.77 | 7.77 | 4.58% | 1,045,747 |
| Dec 16, 2025 | 7.50 | 7.59 | 7.31 | 7.43 | 7.43 | -2.11% | 1,273,485 |
| Dec 15, 2025 | 7.31 | 7.65 | 7.18 | 7.59 | 7.59 | 6.45% | 2,779,204 |
| Dec 12, 2025 | 7.37 | 7.37 | 6.89 | 7.13 | 7.13 | -3.39% | 7,216,163 |
| Dec 11, 2025 | 7.78 | 7.79 | 7.31 | 7.38 | 7.38 | -5.87% | 3,348,806 |