Adecoagro S.A. (AGRO)
NYSE: AGRO · Real-Time Price · USD
9.50
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 9.52 | 9.55 | 9.46 | 9.50 | 9.50 | - | 264,366 |
| Jun 17, 2025 | 9.56 | 9.60 | 9.46 | 9.50 | 9.50 | -0.73% | 272,199 |
| Jun 16, 2025 | 9.34 | 9.60 | 9.33 | 9.57 | 9.57 | 3.01% | 682,688 |
| Jun 13, 2025 | 9.24 | 9.35 | 9.18 | 9.29 | 9.29 | -0.32% | 526,863 |
| Jun 12, 2025 | 9.22 | 9.34 | 9.17 | 9.32 | 9.32 | 1.08% | 451,748 |
| Jun 11, 2025 | 9.33 | 9.39 | 9.20 | 9.22 | 9.22 | -0.75% | 343,367 |
| Jun 10, 2025 | 9.22 | 9.29 | 9.15 | 9.29 | 9.29 | 1.53% | 317,702 |
| Jun 9, 2025 | 9.12 | 9.23 | 9.07 | 9.15 | 9.15 | 0.44% | 291,713 |
| Jun 6, 2025 | 9.09 | 9.20 | 9.04 | 9.11 | 9.11 | 0.44% | 318,706 |
| Jun 5, 2025 | 9.12 | 9.27 | 9.00 | 9.07 | 9.07 | -0.98% | 687,801 |
| Jun 4, 2025 | 9.45 | 9.52 | 9.16 | 9.16 | 9.16 | -2.76% | 516,578 |
| Jun 3, 2025 | 9.13 | 9.45 | 9.12 | 9.42 | 9.42 | 2.84% | 1,001,896 |
| Jun 2, 2025 | 9.10 | 9.25 | 8.99 | 9.16 | 9.16 | -0.54% | 798,868 |
| May 30, 2025 | 9.30 | 9.40 | 9.19 | 9.21 | 9.21 | -1.18% | 659,331 |
| May 29, 2025 | 9.44 | 9.60 | 9.31 | 9.32 | 9.32 | -2.00% | 606,049 |
| May 28, 2025 | 9.48 | 9.54 | 9.44 | 9.51 | 9.51 | 0.42% | 659,409 |
| May 27, 2025 | 9.50 | 9.62 | 9.34 | 9.47 | 9.47 | -0.32% | 768,991 |
| May 23, 2025 | 9.48 | 9.54 | 9.45 | 9.50 | 9.50 | - | 285,192 |
| May 22, 2025 | 9.38 | 9.57 | 9.22 | 9.50 | 9.50 | 1.17% | 600,861 |
| May 21, 2025 | 9.40 | 9.48 | 9.34 | 9.39 | 9.39 | -0.32% | 589,029 |
| May 20, 2025 | 9.38 | 9.44 | 9.30 | 9.42 | 9.42 | 0.86% | 536,613 |
| May 19, 2025 | 9.11 | 9.38 | 9.09 | 9.34 | 9.34 | 2.41% | 792,496 |
| May 16, 2025 | 8.92 | 9.16 | 8.90 | 9.12 | 9.12 | 2.24% | 638,864 |
| May 15, 2025 | 8.77 | 8.94 | 8.74 | 8.92 | 8.92 | 1.83% | 536,141 |
| May 14, 2025 | 8.95 | 9.00 | 8.76 | 8.76 | 8.76 | -2.12% | 528,065 |
| May 13, 2025 | 8.75 | 9.05 | 8.63 | 8.95 | 8.95 | 1.82% | 911,119 |
| May 12, 2025 | 9.02 | 9.10 | 8.79 | 8.79 | 8.79 | -1.79% | 654,591 |
| May 9, 2025 | 8.70 | 9.00 | 8.65 | 8.95 | 8.95 | 3.23% | 892,313 |
| May 8, 2025 | 8.63 | 8.82 | 8.54 | 8.67 | 8.67 | 0.70% | 945,886 |
| May 7, 2025 | 8.67 | 8.75 | 8.54 | 8.61 | 8.61 | -0.69% | 679,925 |
| May 6, 2025 | 8.46 | 8.67 | 8.45 | 8.67 | 8.67 | 2.00% | 703,423 |
| May 5, 2025 | 8.75 | 8.81 | 8.50 | 8.50 | 8.50 | -3.63% | 1,159,757 |
| May 2, 2025 | 9.06 | 9.12 | 8.82 | 8.82 | 8.82 | -3.92% | 1,282,211 |
| May 1, 2025 | 9.33 | 9.42 | 9.08 | 9.18 | 9.00 | -1.71% | 1,051,190 |
| Apr 30, 2025 | 9.20 | 9.47 | 9.02 | 9.34 | 9.16 | 2.64% | 2,536,512 |
| Apr 29, 2025 | 9.50 | 9.55 | 9.10 | 9.10 | 8.92 | -3.50% | 2,841,489 |
| Apr 28, 2025 | 9.69 | 9.75 | 8.92 | 9.43 | 9.25 | -4.94% | 2,369,775 |
| Apr 25, 2025 | 11.01 | 11.01 | 9.79 | 9.92 | 9.73 | -15.14% | 2,678,300 |
| Apr 24, 2025 | 11.55 | 11.77 | 11.51 | 11.69 | 11.46 | 0.34% | 496,454 |
| Apr 23, 2025 | 11.68 | 11.79 | 11.53 | 11.65 | 11.42 | 0.52% | 1,693,343 |
| Apr 22, 2025 | 11.40 | 11.65 | 11.40 | 11.59 | 11.37 | 1.58% | 1,462,663 |
| Apr 21, 2025 | 11.42 | 11.47 | 11.30 | 11.41 | 11.19 | 0.18% | 1,434,872 |
| Apr 17, 2025 | 11.21 | 11.45 | 11.21 | 11.39 | 11.17 | 1.61% | 1,644,606 |
| Apr 16, 2025 | 11.22 | 11.26 | 11.17 | 11.21 | 10.99 | 0.27% | 430,867 |
| Apr 15, 2025 | 11.48 | 11.48 | 11.13 | 11.18 | 10.96 | -1.93% | 576,605 |
| Apr 14, 2025 | 11.39 | 11.54 | 11.27 | 11.40 | 11.18 | 1.51% | 858,343 |
| Apr 11, 2025 | 11.13 | 11.27 | 11.12 | 11.23 | 11.01 | 1.54% | 876,560 |
| Apr 10, 2025 | 10.76 | 11.10 | 10.72 | 11.06 | 10.85 | 2.22% | 585,139 |
| Apr 9, 2025 | 10.40 | 10.87 | 10.17 | 10.82 | 10.61 | 3.44% | 1,416,373 |
| Apr 8, 2025 | 10.60 | 10.84 | 10.44 | 10.46 | 10.26 | 0.58% | 1,687,381 |