Adecoagro S.A. (AGRO)
NYSE: AGRO · Real-Time Price · USD
9.60
+0.15 (1.59%)
Aug 10, 2026, 1:44 PM EDT - Market open
Adecoagro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 9.40 | 9.76 | 9.39 | 9.62 | - | 1.80% | 206,557 |
| Aug 7, 2026 | 9.29 | 9.57 | 9.25 | 9.45 | 9.45 | 0.96% | 739,486 |
| Aug 6, 2026 | 9.43 | 9.49 | 9.31 | 9.36 | 9.36 | 0.75% | 443,514 |
| Aug 5, 2026 | 9.35 | 9.51 | 9.25 | 9.29 | 9.29 | 1.09% | 692,227 |
| Aug 4, 2026 | 9.47 | 9.52 | 9.14 | 9.19 | 9.19 | -3.06% | 1,123,958 |
| Aug 3, 2026 | 9.77 | 9.86 | 9.45 | 9.48 | 9.48 | -4.91% | 737,258 |
| Jul 31, 2026 | 10.08 | 10.19 | 9.75 | 9.97 | 9.97 | -1.87% | 636,705 |
| Jul 30, 2026 | 9.62 | 10.20 | 9.62 | 10.16 | 10.16 | 4.63% | 335,951 |
| Jul 29, 2026 | 10.06 | 10.11 | 9.67 | 9.71 | 9.71 | -3.29% | 770,508 |
| Jul 28, 2026 | 10.24 | 10.26 | 9.73 | 10.04 | 10.04 | -1.95% | 1,002,287 |
| Jul 27, 2026 | 10.44 | 10.47 | 10.13 | 10.24 | 10.24 | -3.21% | 633,315 |
| Jul 24, 2026 | 10.66 | 10.80 | 10.48 | 10.58 | 10.58 | -1.76% | 367,921 |
| Jul 23, 2026 | 11.20 | 11.49 | 10.76 | 10.77 | 10.77 | -4.77% | 767,832 |
| Jul 22, 2026 | 10.79 | 11.47 | 10.79 | 11.31 | 11.31 | 4.92% | 847,894 |
| Jul 21, 2026 | 10.81 | 10.96 | 10.70 | 10.78 | 10.78 | 1.60% | 580,042 |
| Jul 20, 2026 | 10.09 | 10.71 | 9.95 | 10.61 | 10.61 | 5.36% | 599,339 |
| Jul 17, 2026 | 10.11 | 10.16 | 9.89 | 10.07 | 10.07 | 1.41% | 759,815 |
| Jul 16, 2026 | 10.32 | 10.42 | 9.92 | 9.93 | 9.93 | -3.12% | 604,866 |
| Jul 15, 2026 | 10.38 | 10.52 | 10.13 | 10.25 | 10.25 | -1.82% | 403,206 |
| Jul 14, 2026 | 10.40 | 10.47 | 10.30 | 10.44 | 10.44 | 0.58% | 368,338 |
| Jul 13, 2026 | 10.46 | 10.79 | 10.34 | 10.38 | 10.38 | 0.68% | 788,897 |
| Jul 10, 2026 | 10.05 | 10.34 | 10.01 | 10.31 | 10.31 | 3.10% | 534,224 |
| Jul 9, 2026 | 10.28 | 10.62 | 9.94 | 10.00 | 10.00 | -1.96% | 842,285 |
| Jul 8, 2026 | 9.85 | 10.28 | 9.60 | 10.20 | 10.20 | 6.03% | 833,558 |
| Jul 7, 2026 | 9.59 | 9.79 | 9.42 | 9.62 | 9.62 | 1.48% | 499,543 |
| Jul 6, 2026 | 9.70 | 9.93 | 9.45 | 9.48 | 9.48 | -1.66% | 1,004,547 |
| Jul 2, 2026 | 9.71 | 9.84 | 9.55 | 9.64 | 9.64 | 1.69% | 488,801 |
| Jul 1, 2026 | 9.32 | 9.65 | 9.29 | 9.48 | 9.48 | -0.73% | 467,328 |
| Jun 30, 2026 | 9.64 | 9.79 | 9.51 | 9.55 | 9.55 | -1.14% | 527,398 |
| Jun 29, 2026 | 9.55 | 9.94 | 9.52 | 9.66 | 9.66 | 2.66% | 1,165,040 |
| Jun 26, 2026 | 9.23 | 9.49 | 9.23 | 9.41 | 9.41 | 1.18% | 421,585 |
| Jun 25, 2026 | 9.16 | 9.30 | 8.94 | 9.30 | 9.30 | 2.09% | 574,239 |
| Jun 24, 2026 | 9.19 | 9.38 | 9.04 | 9.11 | 9.11 | -2.77% | 1,274,420 |
| Jun 23, 2026 | 9.15 | 9.46 | 9.07 | 9.37 | 9.37 | 2.40% | 873,220 |
| Jun 22, 2026 | 9.36 | 9.41 | 9.04 | 9.15 | 9.15 | -0.97% | 854,542 |
| Jun 18, 2026 | 9.65 | 9.66 | 9.12 | 9.24 | 9.24 | -4.15% | 1,888,197 |
| Jun 17, 2026 | 9.97 | 9.97 | 9.55 | 9.64 | 9.64 | -2.92% | 1,280,106 |
| Jun 16, 2026 | 10.66 | 10.85 | 9.81 | 9.93 | 9.93 | -8.90% | 1,411,977 |
| Jun 15, 2026 | 11.29 | 11.57 | 10.86 | 10.90 | 10.90 | -6.44% | 1,093,752 |
| Jun 12, 2026 | 11.63 | 11.84 | 11.58 | 11.65 | 11.65 | -0.34% | 886,683 |
| Jun 11, 2026 | 11.45 | 11.87 | 11.40 | 11.69 | 11.69 | 3.63% | 1,246,525 |
| Jun 10, 2026 | 11.32 | 11.55 | 11.21 | 11.28 | 11.28 | -0.09% | 964,626 |
| Jun 9, 2026 | 11.38 | 11.47 | 10.96 | 11.29 | 11.29 | -0.96% | 993,753 |
| Jun 8, 2026 | 11.71 | 11.74 | 11.30 | 11.40 | 11.40 | -0.18% | 584,081 |
| Jun 5, 2026 | 12.11 | 12.15 | 11.38 | 11.42 | 11.42 | -5.70% | 1,279,236 |
| Jun 4, 2026 | 12.12 | 12.32 | 11.90 | 12.11 | 12.11 | -0.66% | 475,831 |
| Jun 3, 2026 | 12.54 | 12.75 | 12.19 | 12.19 | 12.19 | -2.48% | 375,274 |
| Jun 2, 2026 | 12.58 | 12.93 | 12.30 | 12.50 | 12.50 | -0.64% | 766,523 |
| Jun 1, 2026 | 12.34 | 12.72 | 12.26 | 12.58 | 12.58 | 3.71% | 716,577 |
| May 29, 2026 | 12.56 | 12.59 | 12.07 | 12.13 | 12.13 | -3.96% | 1,135,472 |