Adecoagro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	9.60	9.81	9.60	9.73	9.73	0.83%	354,938
Jan 30, 2025	9.67	9.71	9.56	9.65	9.65	1.26%	383,210
Jan 29, 2025	9.36	9.58	9.36	9.53	9.53	1.17%	276,431
Jan 28, 2025	9.51	9.51	9.28	9.42	9.42	-0.74%	345,692
Jan 27, 2025	9.43	9.50	9.33	9.49	9.49	0.32%	425,823
Jan 24, 2025	9.49	9.60	9.41	9.46	9.46	-0.21%	387,933
Jan 23, 2025	9.45	9.57	9.37	9.48	9.48	0.64%	447,140
Jan 22, 2025	9.52	9.60	9.37	9.42	9.42	-1.26%	601,206
Jan 21, 2025	9.65	9.73	9.36	9.54	9.54	-1.24%	523,235
Jan 17, 2025	9.86	10.07	9.53	9.66	9.66	-1.93%	614,906
Jan 16, 2025	9.89	10.04	9.75	9.85	9.85	-2.18%	434,016
Jan 15, 2025	9.97	10.08	9.93	10.07	10.07	1.61%	227,684
Jan 14, 2025	9.90	10.04	9.84	9.91	9.91	-	410,264
Jan 13, 2025	9.76	9.92	9.68	9.91	9.91	0.81%	358,983
Jan 10, 2025	9.81	9.89	9.69	9.83	9.83	0.82%	555,843
Jan 8, 2025	9.64	9.77	9.46	9.75	9.75	0.41%	502,187
Jan 7, 2025	9.63	9.81	9.59	9.71	9.71	1.78%	506,825
Jan 6, 2025	9.63	9.90	9.53	9.54	9.54	0.10%	587,213
Jan 3, 2025	9.59	9.67	9.43	9.53	9.53	-0.42%	424,954
Jan 2, 2025	9.48	9.69	9.48	9.57	9.57	1.48%	456,997
Dec 31, 2024	9.35	9.47	9.35	9.43	9.43	0.96%	283,290
Dec 30, 2024	9.44	9.52	9.21	9.34	9.34	-1.37%	675,122
Dec 27, 2024	9.39	9.55	9.36	9.47	9.47	0.11%	403,526
Dec 26, 2024	9.60	9.62	9.46	9.46	9.46	-0.84%	324,677
Dec 24, 2024	9.66	9.66	9.54	9.54	9.54	-1.04%	158,170
Dec 23, 2024	9.60	9.69	9.51	9.64	9.64	0.21%	548,462
Dec 20, 2024	9.61	9.83	9.53	9.62	9.62	-0.31%	942,723
Dec 19, 2024	9.74	9.87	9.65	9.65	9.65	-0.62%	467,223
Dec 18, 2024	10.12	10.14	9.70	9.71	9.71	-3.96%	482,642
Dec 17, 2024	10.23	10.27	10.04	10.11	10.11	-1.84%	635,420
Dec 16, 2024	10.38	10.62	10.25	10.30	10.30	-1.25%	513,551
Dec 13, 2024	10.63	10.67	10.35	10.43	10.43	-1.42%	671,776
Dec 12, 2024	10.88	11.02	10.53	10.58	10.58	-3.02%	849,543
Dec 11, 2024	10.90	11.05	10.79	10.91	10.91	0.55%	596,484
Dec 10, 2024	10.86	10.96	10.74	10.85	10.85	0.18%	519,724
Dec 9, 2024	10.58	10.93	10.51	10.83	10.83	3.24%	429,777
Dec 6, 2024	10.80	10.80	10.49	10.49	10.49	-2.51%	513,381
Dec 5, 2024	10.63	10.91	10.58	10.76	10.76	1.03%	549,015
Dec 4, 2024	10.90	10.92	10.64	10.65	10.65	-2.65%	405,699
Dec 3, 2024	10.85	11.00	10.81	10.94	10.94	1.30%	1,011,495
Dec 2, 2024	10.90	10.93	10.72	10.80	10.80	-0.92%	539,307
Nov 29, 2024	10.75	10.91	10.67	10.90	10.90	1.40%	273,185
Nov 27, 2024	10.91	10.99	10.74	10.75	10.75	-1.56%	341,663
Nov 26, 2024	11.00	11.08	10.83	10.92	10.92	-1.09%	539,992
Nov 25, 2024	11.16	11.23	10.97	11.04	11.04	-0.72%	911,708
Nov 22, 2024	11.06	11.19	10.99	11.12	11.12	0.45%	385,109
Nov 21, 2024	10.98	11.26	10.96	11.07	11.07	0.45%	389,498
Nov 20, 2024	10.94	11.13	10.89	11.02	11.02	0.36%	355,125
Nov 19, 2024	11.26	11.29	10.87	10.98	10.98	-3.17%	499,791
Nov 18, 2024	11.40	11.57	11.29	11.34	11.34	-0.26%	799,797
Nov 15, 2024	10.75	11.38	10.67	11.37	11.37	5.77%	1,064,243
Nov 14, 2024	11.20	11.23	10.40	10.75	10.75	-4.36%	1,776,148
Nov 13, 2024	11.30	11.41	11.17	11.24	11.24	-0.71%	749,133
Nov 12, 2024	11.10	11.35	11.07	11.32	11.32	-0.09%	568,710
Nov 11, 2024	11.50	11.52	11.20	11.33	11.16	-1.39%	534,833
Nov 8, 2024	11.46	11.56	11.44	11.49	11.32	-0.09%	411,804
Nov 7, 2024	11.60	11.67	11.46	11.50	11.33	-0.78%	702,901
Nov 6, 2024	11.36	11.60	11.35	11.59	11.42	2.02%	427,128
Nov 5, 2024	11.41	11.41	11.25	11.36	11.19	-0.87%	397,455
Nov 4, 2024	11.34	11.53	11.34	11.46	11.29	1.33%	273,971
Nov 1, 2024	11.57	11.65	11.23	11.31	11.14	-1.65%	1,039,208
Oct 31, 2024	11.54	11.59	11.43	11.50	11.33	-0.35%	435,642
Oct 30, 2024	11.57	11.59	11.36	11.54	11.37	-0.26%	794,536
Oct 29, 2024	11.64	11.66	11.53	11.57	11.40	-0.77%	621,430
Oct 28, 2024	11.78	11.79	11.62	11.66	11.48	-0.93%	470,745
Oct 25, 2024	11.71	11.86	11.68	11.77	11.59	0.77%	466,596
Oct 24, 2024	11.70	11.72	11.53	11.68	11.50	-	501,338
Oct 23, 2024	11.55	11.71	11.39	11.68	11.50	0.95%	1,020,537
Oct 22, 2024	11.41	11.67	11.37	11.57	11.40	1.76%	438,486
Oct 21, 2024	11.40	11.52	11.33	11.37	11.20	-0.09%	1,053,438
Oct 18, 2024	11.43	11.50	11.30	11.38	11.21	-0.09%	876,849
Oct 17, 2024	11.25	11.42	11.23	11.39	11.22	1.52%	735,666
Oct 16, 2024	11.26	11.35	11.17	11.22	11.05	0.27%	903,307
Oct 15, 2024	11.03	11.26	10.94	11.19	11.02	1.45%	765,120
Oct 14, 2024	10.75	11.10	10.72	11.03	10.86	0.64%	961,232
Oct 11, 2024	11.11	11.20	10.96	10.96	10.79	-1.17%	312,021
Oct 10, 2024	11.06	11.12	10.97	11.09	10.92	0.64%	574,281
Oct 9, 2024	11.10	11.11	10.86	11.02	10.85	-1.08%	634,292
Oct 8, 2024	10.99	11.17	10.94	11.14	10.97	0.91%	433,601
Oct 7, 2024	11.20	11.33	11.02	11.04	10.87	-1.25%	358,715
Oct 4, 2024	11.29	11.32	11.18	11.18	11.01	-0.18%	276,321
Oct 3, 2024	11.29	11.29	11.14	11.20	11.03	-1.50%	401,667
Oct 2, 2024	11.67	11.68	11.34	11.37	11.20	-1.22%	445,088
Oct 1, 2024	11.03	11.52	10.92	11.51	11.34	3.97%	995,333
Sep 30, 2024	11.33	11.36	11.04	11.07	10.90	-2.64%	613,746
Sep 27, 2024	11.62	11.72	11.32	11.37	11.20	-2.07%	511,859
Sep 26, 2024	11.73	12.08	11.61	11.61	11.43	1.84%	1,111,847
Sep 25, 2024	11.63	11.63	11.24	11.40	11.23	-1.55%	1,252,945
Sep 24, 2024	11.69	11.73	11.50	11.58	11.41	0.61%	712,591
Sep 23, 2024	11.38	11.59	11.32	11.51	11.34	0.88%	492,090
Sep 20, 2024	11.65	11.65	11.31	11.41	11.24	-1.98%	1,306,372
Sep 19, 2024	11.37	11.67	11.35	11.64	11.46	3.01%	1,071,163
Sep 18, 2024	11.16	11.40	11.09	11.30	11.13	0.98%	1,037,824
Sep 17, 2024	11.00	11.20	10.92	11.19	11.02	-3.12%	1,301,900
Sep 16, 2024	11.54	11.65	11.51	11.55	11.38	-0.17%	886,541
Sep 13, 2024	11.49	11.62	11.41	11.57	11.40	1.67%	1,015,659
Sep 12, 2024	11.36	11.43	11.24	11.38	11.21	0.62%	595,213
Sep 11, 2024	11.21	11.45	11.14	11.31	11.14	0.89%	548,840
Sep 10, 2024	11.17	11.22	10.97	11.21	11.04	-	982,627
Sep 9, 2024	11.26	11.37	10.88	11.21	11.04	-1.84%	1,124,552