Adecoagro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	12.90	13.19	12.71	13.05	13.05	2.11%	738,603
Apr 24, 2026	13.25	13.48	12.50	12.78	12.78	-3.69%	1,316,525
Apr 23, 2026	13.80	13.86	13.12	13.27	13.27	-2.43%	810,380
Apr 22, 2026	13.70	14.27	13.56	13.60	13.60	0.74%	1,544,164
Apr 21, 2026	12.75	13.72	12.47	13.50	13.50	6.13%	1,479,998
Apr 20, 2026	12.66	12.90	12.46	12.72	12.72	2.00%	1,016,868
Apr 17, 2026	12.59	12.67	11.79	12.47	12.47	-6.38%	2,389,129
Apr 16, 2026	13.10	13.52	13.09	13.32	13.32	0.08%	994,265
Apr 15, 2026	13.51	13.51	12.76	13.31	13.31	-1.84%	2,444,277
Apr 14, 2026	14.21	14.21	13.51	13.56	13.56	-4.91%	1,101,892
Apr 13, 2026	14.58	14.89	14.01	14.26	14.26	-0.83%	1,210,914
Apr 10, 2026	14.06	14.38	13.90	14.38	14.38	2.28%	752,437
Apr 9, 2026	14.56	14.71	14.01	14.06	14.06	-1.47%	1,527,102
Apr 8, 2026	13.87	14.45	13.68	14.27	14.27	-5.06%	2,595,946
Apr 7, 2026	14.82	15.40	14.77	15.03	15.03	-1.12%	1,043,559
Apr 6, 2026	15.33	15.78	15.07	15.20	15.20	-0.13%	1,033,546
Apr 2, 2026	15.24	15.73	14.78	15.22	15.22	2.63%	1,298,900
Apr 1, 2026	14.80	14.98	14.45	14.83	14.83	-1.26%	1,785,263
Mar 31, 2026	14.69	15.89	14.54	15.02	15.02	-1.51%	2,748,718
Mar 30, 2026	14.60	15.55	14.60	15.25	15.25	8.54%	3,425,030
Mar 27, 2026	13.91	14.47	13.78	14.05	14.05	1.44%	2,059,505
Mar 26, 2026	14.65	14.95	13.82	13.85	13.85	-5.78%	1,740,887
Mar 25, 2026	13.75	14.82	13.47	14.70	14.70	5.23%	3,151,070
Mar 24, 2026	13.29	14.01	13.09	13.97	13.97	5.91%	2,070,467
Mar 23, 2026	13.77	13.90	13.08	13.19	13.19	-6.52%	2,275,881
Mar 20, 2026	14.37	14.87	13.71	14.11	14.11	-3.42%	3,082,589
Mar 19, 2026	13.54	14.76	13.41	14.61	14.61	7.19%	4,353,641
Mar 18, 2026	12.61	14.34	12.48	13.63	13.63	9.48%	5,778,372
Mar 17, 2026	11.62	12.85	11.48	12.45	12.45	14.22%	4,528,960
Mar 16, 2026	10.90	11.19	10.80	10.90	10.90	0.74%	1,704,798
Mar 13, 2026	10.68	11.00	10.66	10.82	10.82	2.08%	992,163
Mar 12, 2026	10.45	10.66	9.83	10.60	10.60	2.51%	3,179,744
Mar 11, 2026	10.10	10.36	10.04	10.34	10.34	1.27%	2,110,714
Mar 10, 2026	10.01	10.43	9.82	10.21	10.21	2.20%	3,186,580
Mar 9, 2026	10.68	10.71	9.96	9.99	9.99	-1.67%	2,400,908
Mar 6, 2026	9.74	10.35	9.70	10.16	10.16	4.74%	1,497,829
Mar 5, 2026	9.72	9.92	9.51	9.70	9.70	1.15%	1,212,526
Mar 4, 2026	9.19	9.68	9.18	9.59	9.59	5.04%	705,326
Mar 3, 2026	9.16	9.29	8.92	9.13	9.13	-2.04%	684,970
Mar 2, 2026	9.00	9.39	8.83	9.32	9.32	4.95%	602,451
Feb 27, 2026	8.86	8.91	8.76	8.88	8.88	0.57%	317,105
Feb 26, 2026	8.92	8.95	8.70	8.83	8.83	-1.56%	257,118
Feb 25, 2026	9.14	9.15	8.86	8.97	8.97	-1.86%	292,320
Feb 24, 2026	8.95	9.17	8.93	9.14	9.14	2.47%	249,012
Feb 23, 2026	9.25	9.27	8.91	8.92	8.92	-3.04%	340,000
Feb 20, 2026	9.00	9.25	8.92	9.20	9.20	3.37%	463,723
Feb 19, 2026	8.82	8.97	8.74	8.90	8.90	1.95%	237,415
Feb 18, 2026	8.81	8.97	8.71	8.73	8.73	-0.23%	182,740
Feb 17, 2026	8.74	8.84	8.52	8.75	8.75	1.16%	377,940
Feb 13, 2026	8.74	8.89	8.53	8.65	8.65	-0.23%	400,501