Adecoagro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	9.50	9.55	9.43	9.53	9.53	-0.31%	38,342
Nov 2, 2026	9.60	9.68	9.46	9.56	9.56	-1.34%	460,985
Oct 30, 2026	9.80	9.81	9.63	9.69	9.69	-0.21%	481,107
Oct 29, 2026	9.79	9.98	9.64	9.71	9.71	-1.12%	374,707
Oct 28, 2026	10.12	10.20	9.78	9.82	9.82	0.10%	487,100
Oct 27, 2026	10.16	10.25	9.78	9.81	9.81	-2.00%	624,341
Oct 26, 2026	9.87	10.11	9.68	10.01	10.01	-1.09%	938,287
Oct 23, 2026	9.83	10.16	9.81	10.12	10.12	2.95%	789,512
Oct 22, 2026	9.55	9.90	9.50	9.83	9.83	3.69%	676,148
Oct 21, 2026	9.52	9.59	9.33	9.48	9.48	-0.84%	947,631
Oct 20, 2026	9.76	9.76	9.44	9.56	9.56	-0.83%	501,893
Oct 19, 2026	10.02	10.14	9.62	9.64	9.64	-3.89%	710,888
Oct 16, 2026	10.02	10.34	10.02	10.03	10.03	-0.20%	747,008
Oct 15, 2026	10.36	10.36	9.99	10.05	10.05	-2.33%	523,091
Oct 14, 2026	10.50	10.74	10.22	10.29	10.29	-2.37%	390,112
Oct 13, 2026	10.34	10.55	10.24	10.54	10.54	2.33%	403,638
Oct 12, 2026	10.35	10.40	10.13	10.30	10.30	0.59%	423,309
Oct 9, 2026	10.50	10.52	10.23	10.24	10.24	-2.10%	561,960
Oct 8, 2026	10.62	10.76	10.42	10.46	10.46	-0.19%	391,524
Oct 7, 2026	10.81	10.90	10.48	10.48	10.48	-3.14%	562,847
Oct 6, 2026	10.66	10.91	10.66	10.82	10.82	0.65%	628,533
Oct 5, 2026	10.38	11.03	10.27	10.75	10.75	6.44%	780,968
Oct 2, 2026	9.78	10.20	9.75	10.10	10.10	1.71%	622,099
Oct 1, 2026	10.09	10.09	9.74	9.93	9.93	-2.07%	592,877
Sep 30, 2026	10.06	10.30	9.99	10.14	10.14	1.20%	343,909
Sep 29, 2026	10.00	10.15	9.83	10.02	10.02	-0.50%	599,301
Sep 28, 2026	10.52	10.53	10.02	10.07	10.07	-3.45%	727,401
Sep 25, 2026	10.56	10.63	10.33	10.43	10.43	-1.88%	413,453
Sep 24, 2026	10.90	10.95	10.60	10.63	10.63	-2.03%	537,592
Sep 23, 2026	11.02	11.14	10.74	10.85	10.85	-0.73%	440,260
Sep 22, 2026	11.05	11.20	10.92	10.93	10.93	-1.89%	388,510
Sep 21, 2026	11.49	11.54	10.94	11.14	11.14	-2.79%	931,178
Sep 18, 2026	11.70	11.81	11.45	11.46	11.46	-3.13%	777,969
Sep 17, 2026	11.64	12.12	11.56	11.83	11.83	1.81%	491,671
Sep 16, 2026	11.48	11.76	11.29	11.62	11.62	0.52%	896,467
Sep 15, 2026	11.64	11.78	11.44	11.56	11.56	-1.37%	681,838
Sep 14, 2026	11.94	12.06	11.64	11.72	11.72	-0.42%	648,639
Sep 11, 2026	12.09	12.17	11.68	11.77	11.77	-4.54%	704,681
Sep 10, 2026	12.63	12.79	12.29	12.33	12.33	-1.04%	1,052,758
Sep 9, 2026	12.38	12.59	12.23	12.46	12.46	1.80%	1,213,906
Sep 8, 2026	11.91	12.35	11.91	12.24	12.24	3.99%	906,114
Sep 4, 2026	11.49	11.93	11.40	11.77	11.77	1.47%	568,097
Sep 3, 2026	11.74	11.84	11.28	11.60	11.60	-1.53%	830,762
Sep 2, 2026	11.73	11.94	11.62	11.78	11.78	-2.00%	838,216
Sep 1, 2026	11.47	12.08	11.31	12.02	12.02	5.62%	1,384,429
Aug 31, 2026	11.04	11.45	11.00	11.38	11.38	5.96%	883,110
Aug 28, 2026	10.67	10.91	10.64	10.74	10.74	0.47%	569,469
Aug 27, 2026	11.08	11.08	10.61	10.69	10.69	-3.52%	511,822
Aug 26, 2026	10.93	11.28	10.73	11.08	11.08	0.45%	831,466
Aug 25, 2026	11.27	11.27	10.82	11.03	11.03	-2.04%	536,348