Adecoagro S.A. (AGRO)
NYSE: AGRO · Real-Time Price · USD
10.90
+0.08 (0.74%)
At close: Mar 16, 2026, 4:00 PM EDT
11.00
+0.10 (0.92%)
Pre-market: Mar 17, 2026, 4:44 AM EDT
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 10.90 | 11.19 | 10.80 | 10.90 | 10.90 | 0.74% | 1,704,798 |
| Mar 13, 2026 | 10.68 | 11.00 | 10.66 | 10.82 | 10.82 | 2.08% | 992,163 |
| Mar 12, 2026 | 10.45 | 10.66 | 9.83 | 10.60 | 10.60 | 2.51% | 3,179,744 |
| Mar 11, 2026 | 10.10 | 10.36 | 10.04 | 10.34 | 10.34 | 1.27% | 2,110,714 |
| Mar 10, 2026 | 10.01 | 10.43 | 9.82 | 10.21 | 10.21 | 2.20% | 3,186,580 |
| Mar 9, 2026 | 10.68 | 10.71 | 9.96 | 9.99 | 9.99 | -1.67% | 2,400,908 |
| Mar 6, 2026 | 9.74 | 10.35 | 9.70 | 10.16 | 10.16 | 4.74% | 1,497,829 |
| Mar 5, 2026 | 9.72 | 9.92 | 9.51 | 9.70 | 9.70 | 1.15% | 1,212,526 |
| Mar 4, 2026 | 9.19 | 9.68 | 9.18 | 9.59 | 9.59 | 5.04% | 705,326 |
| Mar 3, 2026 | 9.16 | 9.29 | 8.92 | 9.13 | 9.13 | -2.04% | 684,970 |
| Mar 2, 2026 | 9.00 | 9.39 | 8.83 | 9.32 | 9.32 | 4.95% | 602,451 |
| Feb 27, 2026 | 8.86 | 8.91 | 8.76 | 8.88 | 8.88 | 0.57% | 317,105 |
| Feb 26, 2026 | 8.92 | 8.95 | 8.70 | 8.83 | 8.83 | -1.56% | 257,118 |
| Feb 25, 2026 | 9.14 | 9.15 | 8.86 | 8.97 | 8.97 | -1.86% | 292,320 |
| Feb 24, 2026 | 8.95 | 9.17 | 8.93 | 9.14 | 9.14 | 2.47% | 249,012 |
| Feb 23, 2026 | 9.25 | 9.27 | 8.91 | 8.92 | 8.92 | -3.04% | 340,000 |
| Feb 20, 2026 | 9.00 | 9.25 | 8.92 | 9.20 | 9.20 | 3.37% | 463,723 |
| Feb 19, 2026 | 8.82 | 8.97 | 8.74 | 8.90 | 8.90 | 1.95% | 237,415 |
| Feb 18, 2026 | 8.81 | 8.97 | 8.71 | 8.73 | 8.73 | -0.23% | 182,740 |
| Feb 17, 2026 | 8.74 | 8.84 | 8.52 | 8.75 | 8.75 | 1.16% | 377,940 |
| Feb 13, 2026 | 8.74 | 8.89 | 8.53 | 8.65 | 8.65 | -0.23% | 400,501 |
| Feb 12, 2026 | 8.90 | 8.96 | 8.56 | 8.67 | 8.67 | -3.02% | 551,631 |
| Feb 11, 2026 | 8.92 | 8.97 | 8.76 | 8.94 | 8.94 | 1.02% | 292,271 |
| Feb 10, 2026 | 8.89 | 8.97 | 8.69 | 8.85 | 8.85 | -0.45% | 459,789 |
| Feb 9, 2026 | 8.63 | 8.95 | 8.45 | 8.89 | 8.89 | 3.73% | 576,011 |
| Feb 6, 2026 | 8.50 | 8.62 | 8.36 | 8.57 | 8.57 | 1.66% | 332,211 |
| Feb 5, 2026 | 8.71 | 8.74 | 8.42 | 8.43 | 8.43 | -3.21% | 440,418 |
| Feb 4, 2026 | 8.76 | 8.85 | 8.67 | 8.71 | 8.71 | -0.23% | 352,987 |
| Feb 3, 2026 | 8.68 | 8.93 | 8.61 | 8.73 | 8.73 | 0.34% | 474,025 |
| Feb 2, 2026 | 8.75 | 9.01 | 8.67 | 8.70 | 8.70 | -1.81% | 606,813 |
| Jan 30, 2026 | 8.77 | 8.91 | 8.75 | 8.86 | 8.86 | 0.68% | 423,721 |
| Jan 29, 2026 | 9.10 | 9.18 | 8.75 | 8.80 | 8.80 | -1.90% | 487,135 |
| Jan 28, 2026 | 9.19 | 9.20 | 8.95 | 8.97 | 8.97 | -1.86% | 417,511 |
| Jan 27, 2026 | 9.05 | 9.24 | 8.97 | 9.14 | 9.14 | 0.77% | 516,949 |
| Jan 26, 2026 | 8.96 | 9.11 | 8.89 | 9.07 | 9.07 | 1.57% | 379,916 |
| Jan 23, 2026 | 9.01 | 9.03 | 8.82 | 8.93 | 8.93 | 0.11% | 542,293 |
| Jan 22, 2026 | 8.91 | 9.02 | 8.86 | 8.92 | 8.92 | - | 553,229 |
| Jan 21, 2026 | 8.56 | 8.96 | 8.56 | 8.92 | 8.92 | 3.84% | 631,431 |
| Jan 20, 2026 | 8.19 | 8.62 | 8.19 | 8.59 | 8.59 | 5.01% | 788,515 |
| Jan 16, 2026 | 8.41 | 8.53 | 8.17 | 8.18 | 8.18 | -2.97% | 655,684 |
| Jan 15, 2026 | 8.47 | 8.56 | 8.32 | 8.43 | 8.43 | -1.17% | 1,042,819 |
| Jan 14, 2026 | 8.38 | 8.69 | 8.38 | 8.53 | 8.53 | 2.03% | 693,262 |
| Jan 13, 2026 | 8.24 | 8.41 | 8.16 | 8.36 | 8.36 | 1.70% | 481,364 |
| Jan 12, 2026 | 8.38 | 8.41 | 8.21 | 8.22 | 8.22 | -1.56% | 600,949 |
| Jan 9, 2026 | 8.20 | 8.46 | 8.08 | 8.35 | 8.35 | 5.56% | 855,050 |
| Jan 8, 2026 | 7.70 | 7.92 | 7.70 | 7.91 | 7.91 | 2.73% | 739,026 |
| Jan 7, 2026 | 7.73 | 7.76 | 7.53 | 7.70 | 7.70 | -0.26% | 975,220 |
| Jan 6, 2026 | 7.99 | 8.02 | 7.72 | 7.72 | 7.72 | -3.02% | 901,567 |
| 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% | 993,999 |