Adecoagro S.A. (AGRO)
NYSE: AGRO · Real-Time Price · USD
7.83
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.83 | 7.87 | 7.67 | 7.83 | 7.83 | 0.26% | 373,521 |
| Oct 6, 2025 | 7.79 | 7.88 | 7.72 | 7.81 | 7.81 | 0.26% | 273,170 |
| Oct 3, 2025 | 7.76 | 7.94 | 7.72 | 7.79 | 7.79 | 0.39% | 387,231 |
| Oct 2, 2025 | 7.70 | 7.77 | 7.65 | 7.76 | 7.76 | 1.04% | 347,968 |
| Oct 1, 2025 | 7.85 | 7.93 | 7.68 | 7.68 | 7.68 | -2.04% | 500,972 |
| Sep 30, 2025 | 8.02 | 8.03 | 7.83 | 7.84 | 7.84 | -2.61% | 602,452 |
| Sep 29, 2025 | 8.09 | 8.09 | 7.94 | 8.05 | 8.05 | - | 569,429 |
| Sep 26, 2025 | 8.08 | 8.12 | 8.01 | 8.05 | 8.05 | -0.25% | 363,437 |
| Sep 25, 2025 | 8.25 | 8.26 | 8.02 | 8.07 | 8.07 | -2.18% | 312,965 |
| Sep 24, 2025 | 8.14 | 8.34 | 8.14 | 8.25 | 8.25 | 1.85% | 418,486 |
| Sep 23, 2025 | 8.24 | 8.30 | 8.09 | 8.10 | 8.10 | -1.10% | 567,171 |
| Sep 22, 2025 | 8.06 | 8.22 | 7.96 | 8.19 | 8.19 | 3.67% | 586,602 |
| Sep 19, 2025 | 8.03 | 8.06 | 7.89 | 7.90 | 7.90 | -1.86% | 640,970 |
| Sep 18, 2025 | 8.14 | 8.31 | 8.03 | 8.05 | 8.05 | -1.35% | 374,112 |
| Sep 17, 2025 | 8.23 | 8.36 | 8.15 | 8.16 | 8.16 | -0.61% | 319,293 |
| Sep 16, 2025 | 8.09 | 8.26 | 8.08 | 8.21 | 8.21 | 1.11% | 319,370 |
| Sep 15, 2025 | 8.05 | 8.13 | 8.02 | 8.12 | 8.12 | 0.87% | 537,065 |
| Sep 12, 2025 | 8.23 | 8.25 | 8.02 | 8.05 | 8.05 | -2.07% | 269,032 |
| Sep 11, 2025 | 8.13 | 8.27 | 8.13 | 8.22 | 8.22 | 0.86% | 242,971 |
| Sep 10, 2025 | 7.92 | 8.15 | 7.92 | 8.15 | 8.15 | 2.77% | 465,577 |
| Sep 9, 2025 | 8.02 | 8.06 | 7.90 | 7.93 | 7.93 | -1.12% | 706,953 |
| Sep 8, 2025 | 8.27 | 8.27 | 8.01 | 8.02 | 8.02 | -3.14% | 777,698 |
| Sep 5, 2025 | 8.33 | 8.33 | 8.13 | 8.28 | 8.28 | - | 399,810 |
| Sep 4, 2025 | 8.26 | 8.37 | 8.21 | 8.28 | 8.28 | -0.12% | 331,811 |
| Sep 3, 2025 | 8.26 | 8.36 | 8.21 | 8.29 | 8.29 | -0.96% | 499,754 |
| Sep 2, 2025 | 8.44 | 8.47 | 8.27 | 8.37 | 8.37 | -1.06% | 329,142 |
| Aug 29, 2025 | 8.51 | 8.59 | 8.42 | 8.46 | 8.46 | -0.59% | 385,872 |
| Aug 28, 2025 | 8.43 | 8.54 | 8.37 | 8.51 | 8.51 | 1.07% | 539,088 |
| Aug 27, 2025 | 8.39 | 8.44 | 8.27 | 8.42 | 8.42 | -0.12% | 671,722 |
| Aug 26, 2025 | 8.59 | 8.61 | 8.40 | 8.43 | 8.43 | -1.98% | 1,175,603 |
| Aug 25, 2025 | 8.77 | 8.77 | 8.60 | 8.60 | 8.60 | -2.05% | 569,171 |
| Aug 22, 2025 | 8.62 | 8.82 | 8.60 | 8.78 | 8.78 | 2.45% | 649,588 |
| Aug 21, 2025 | 8.44 | 8.58 | 8.38 | 8.57 | 8.57 | 1.42% | 664,785 |
| Aug 20, 2025 | 8.29 | 8.50 | 8.23 | 8.45 | 8.45 | 1.44% | 1,184,291 |
| Aug 19, 2025 | 8.75 | 8.99 | 8.15 | 8.33 | 8.33 | -9.46% | 1,986,595 |
| Aug 18, 2025 | 9.12 | 9.30 | 9.07 | 9.20 | 9.20 | 0.99% | 369,517 |
| Aug 15, 2025 | 9.15 | 9.23 | 9.09 | 9.11 | 9.11 | -0.65% | 535,007 |
| Aug 14, 2025 | 9.22 | 9.31 | 9.04 | 9.17 | 9.17 | -0.65% | 385,111 |
| Aug 13, 2025 | 9.13 | 9.24 | 9.13 | 9.23 | 9.23 | 0.87% | 243,831 |
| Aug 12, 2025 | 9.20 | 9.29 | 9.15 | 9.15 | 9.15 | -0.44% | 220,076 |
| Aug 11, 2025 | 9.06 | 9.21 | 9.06 | 9.19 | 9.19 | 1.21% | 200,608 |
| Aug 8, 2025 | 9.14 | 9.25 | 9.08 | 9.08 | 9.08 | -0.66% | 265,149 |
| Aug 7, 2025 | 9.03 | 9.16 | 8.98 | 9.14 | 9.14 | 1.33% | 332,427 |
| Aug 6, 2025 | 9.12 | 9.16 | 8.99 | 9.02 | 9.02 | -1.10% | 331,539 |
| Aug 5, 2025 | 8.90 | 9.16 | 8.88 | 9.12 | 9.12 | 2.93% | 425,049 |
| Aug 4, 2025 | 8.88 | 8.92 | 8.80 | 8.86 | 8.86 | 0.57% | 374,375 |
| Aug 1, 2025 | 9.18 | 9.18 | 8.81 | 8.81 | 8.81 | -4.13% | 386,575 |
| Jul 31, 2025 | 9.22 | 9.27 | 9.19 | 9.19 | 9.19 | -0.86% | 470,613 |
| Jul 30, 2025 | 9.28 | 9.29 | 9.20 | 9.27 | 9.27 | - | 449,841 |
| Jul 29, 2025 | 9.14 | 9.37 | 9.14 | 9.27 | 9.27 | 0.43% | 281,124 |