Adecoagro S.A. (AGRO)
NYSE: AGRO · Real-Time Price · USD
8.28
0.00 (0.00%)
Sep 5, 2025, 4:00 PM - Market closed
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 9.39 | 9.43 | 9.21 | 9.23 | 9.23 | -2.43% | 313,460 |
| Jul 25, 2025 | 9.37 | 9.46 | 9.33 | 9.46 | 9.46 | 0.85% | 372,049 |
| Jul 24, 2025 | 9.55 | 9.56 | 9.38 | 9.38 | 9.38 | -1.88% | 385,379 |
| Jul 23, 2025 | 9.50 | 9.68 | 9.45 | 9.56 | 9.56 | 0.95% | 396,308 |
| Jul 22, 2025 | 9.45 | 9.57 | 9.45 | 9.47 | 9.47 | 0.21% | 438,355 |
| Jul 21, 2025 | 9.58 | 9.61 | 9.42 | 9.45 | 9.45 | -0.53% | 399,478 |
| Jul 18, 2025 | 9.64 | 9.74 | 9.50 | 9.50 | 9.50 | -0.42% | 292,597 |
| Jul 17, 2025 | 9.35 | 9.55 | 9.35 | 9.54 | 9.54 | 1.71% | 210,442 |
| Jul 16, 2025 | 9.19 | 9.41 | 9.19 | 9.38 | 9.38 | -0.11% | 376,015 |
| Jul 15, 2025 | 9.52 | 9.55 | 9.37 | 9.39 | 9.39 | -1.26% | 647,867 |
| Jul 14, 2025 | 9.44 | 9.51 | 9.25 | 9.51 | 9.51 | 0.63% | 526,714 |
| Jul 11, 2025 | 9.11 | 9.52 | 9.10 | 9.45 | 9.45 | 3.39% | 710,056 |
| Jul 10, 2025 | 9.11 | 9.21 | 9.05 | 9.14 | 9.14 | -0.11% | 411,406 |
| Jul 9, 2025 | 9.36 | 9.37 | 9.10 | 9.15 | 9.15 | -1.93% | 733,333 |
| Jul 8, 2025 | 9.31 | 9.39 | 9.26 | 9.33 | 9.33 | 0.32% | 910,277 |
| Jul 7, 2025 | 9.35 | 9.38 | 9.22 | 9.30 | 9.30 | -0.75% | 703,385 |
| Jul 3, 2025 | 9.28 | 9.48 | 9.17 | 9.37 | 9.37 | 1.85% | 413,059 |
| Jul 2, 2025 | 9.20 | 9.26 | 9.15 | 9.20 | 9.20 | - | 405,363 |
| Jul 1, 2025 | 9.18 | 9.29 | 9.15 | 9.20 | 9.20 | 0.66% | 194,836 |
| Jun 30, 2025 | 9.05 | 9.18 | 9.04 | 9.14 | 9.14 | 0.88% | 246,222 |
| Jun 27, 2025 | 9.15 | 9.21 | 9.05 | 9.06 | 9.06 | -1.20% | 280,751 |
| Jun 26, 2025 | 9.05 | 9.19 | 9.00 | 9.17 | 9.17 | 1.44% | 226,311 |