Adecoagro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	9.61	9.83	9.53	9.62	9.62	-0.31%	942,722
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%	513,600
Dec 13, 2024	10.63	10.67	10.35	10.43	10.43	-1.42%	671,800
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%	596,500
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%	429,800
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%	405,700
Dec 3, 2024	10.85	11.00	10.81	10.94	10.94	1.30%	1,011,500
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%	273,200
Nov 27, 2024	10.91	10.99	10.74	10.75	10.75	-1.56%	341,700
Nov 26, 2024	11.00	11.08	10.83	10.92	10.92	-1.09%	540,000
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%	389,500
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%	499,800
Nov 18, 2024	11.40	11.57	11.29	11.34	11.34	-0.26%	799,800
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	11.31	-0.09%	411,804
Nov 7, 2024	11.60	11.67	11.46	11.50	11.32	-0.78%	702,901
Nov 6, 2024	11.36	11.60	11.35	11.59	11.41	2.02%	427,128
Nov 5, 2024	11.41	11.41	11.25	11.36	11.19	-0.87%	397,500
Nov 4, 2024	11.34	11.53	11.34	11.46	11.28	1.33%	274,000
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	11.32	-0.35%	435,642
Oct 30, 2024	11.57	11.59	11.36	11.54	11.36	-0.26%	794,536
Oct 29, 2024	11.64	11.66	11.53	11.57	11.39	-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%	466,600
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	11.39	1.76%	438,500
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%	735,700
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%	574,300
Oct 9, 2024	11.10	11.11	10.86	11.02	10.85	-1.08%	634,300
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%	401,700
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	11.33	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%	511,900
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	11.22	-1.55%	1,252,945
Sep 24, 2024	11.69	11.73	11.50	11.58	11.40	0.61%	712,600
Sep 23, 2024	11.38	11.59	11.32	11.51	11.33	0.88%	492,100
Sep 20, 2024	11.65	11.65	11.31	11.41	11.23	-1.98%	1,306,400
Sep 19, 2024	11.37	11.67	11.35	11.64	11.46	3.01%	1,071,200
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	11.37	-0.17%	886,541
Sep 13, 2024	11.49	11.62	11.41	11.57	11.39	1.67%	1,015,700
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%	1,124,600
Sep 6, 2024	11.37	11.52	11.23	11.42	11.24	0.44%	1,295,700
Sep 5, 2024	11.25	11.41	11.21	11.37	11.20	1.61%	878,100
Sep 4, 2024	11.02	11.26	11.00	11.19	11.02	1.36%	779,000
Sep 3, 2024	10.86	11.14	10.85	11.04	10.87	0.27%	667,427
Aug 30, 2024	10.89	11.14	10.82	11.01	10.84	1.66%	723,500
Aug 29, 2024	10.84	10.89	10.70	10.83	10.66	0.09%	800,127
Aug 28, 2024	10.80	10.96	10.76	10.82	10.65	-	694,904
Aug 27, 2024	10.60	10.94	10.56	10.82	10.65	1.60%	812,306
Aug 26, 2024	10.72	10.90	10.62	10.65	10.49	-0.09%	582,622
Aug 23, 2024	10.46	10.66	10.44	10.66	10.50	2.01%	849,300
Aug 22, 2024	10.73	10.81	10.42	10.45	10.29	-3.06%	636,046
Aug 21, 2024	11.01	11.12	10.75	10.78	10.61	-2.36%	574,694
Aug 20, 2024	11.33	11.33	10.99	11.04	10.87	-2.90%	742,008
Aug 19, 2024	11.37	11.49	11.32	11.37	11.20	-0.26%	704,332
Aug 16, 2024	11.50	11.62	11.37	11.40	11.22	-1.38%	1,011,500
Aug 15, 2024	11.41	11.72	11.31	11.56	11.38	2.39%	864,255
Aug 14, 2024	11.57	11.58	11.19	11.29	11.12	-2.42%	1,765,000
Aug 13, 2024	10.65	11.90	10.55	11.57	11.39	9.67%	5,102,800
Aug 12, 2024	10.29	10.64	10.20	10.55	10.39	2.33%	4,300,109
Aug 9, 2024	9.50	10.31	9.48	10.31	10.15	8.53%	2,895,942
Aug 8, 2024	9.20	9.52	9.19	9.50	9.35	3.49%	379,700
Aug 7, 2024	9.10	9.19	9.05	9.18	9.04	1.44%	610,372
Aug 6, 2024	9.05	9.12	9.03	9.05	8.91	0.11%	451,647
Aug 5, 2024	9.00	9.05	8.72	9.04	8.90	-1.63%	960,300
Aug 2, 2024	9.31	9.34	9.15	9.19	9.05	-2.03%	1,089,211
Aug 1, 2024	9.66	9.70	9.33	9.38	9.24	-2.90%	1,266,224