Adecoagro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	12.94	13.57	12.81	13.46	13.46	2.67%	605,945
May 15, 2026	13.14	13.25	12.94	13.11	13.11	0.69%	544,175
May 14, 2026	13.80	13.86	13.01	13.02	13.02	-4.62%	909,597
May 13, 2026	13.23	13.81	12.85	13.65	13.65	4.44%	1,094,112
May 12, 2026	12.46	13.29	12.29	13.07	13.07	-3.11%	2,431,953
May 11, 2026	13.35	13.65	13.15	13.49	13.49	2.74%	948,895
May 8, 2026	13.30	13.36	13.08	13.13	13.13	-1.80%	571,999
May 7, 2026	13.56	13.56	12.92	13.37	13.37	-3.26%	1,301,333
May 6, 2026	13.72	13.93	13.15	13.82	13.82	-2.95%	1,291,652
May 5, 2026	14.98	15.10	14.22	14.24	14.24	-6.19%	1,125,268
May 4, 2026	13.95	15.25	13.95	15.18	15.18	9.21%	2,549,004
May 1, 2026	14.05	14.32	13.56	13.90	13.78	-1.35%	1,068,336
Apr 30, 2026	14.20	14.33	13.84	14.09	13.97	-2.29%	1,653,797
Apr 29, 2026	13.90	14.55	13.88	14.42	14.29	5.26%	2,111,648
Apr 28, 2026	13.12	13.84	13.03	13.70	13.58	4.98%	861,057
Apr 27, 2026	12.90	13.19	12.71	13.05	12.94	2.11%	738,950
Apr 24, 2026	13.25	13.48	12.50	12.78	12.67	-3.69%	1,368,085
Apr 23, 2026	13.80	13.86	13.12	13.27	13.15	-2.43%	810,830
Apr 22, 2026	13.70	14.27	13.56	13.60	13.48	0.74%	1,643,604
Apr 21, 2026	12.75	13.72	12.47	13.50	13.38	6.13%	1,521,776
Apr 20, 2026	12.66	12.90	12.46	12.72	12.61	2.00%	1,106,554
Apr 17, 2026	12.59	12.67	11.79	12.47	12.36	-6.38%	2,391,525
Apr 16, 2026	13.10	13.52	13.09	13.32	13.20	0.08%	1,030,180
Apr 15, 2026	13.51	13.51	12.76	13.31	13.19	-1.84%	2,445,115
Apr 14, 2026	14.21	14.21	13.51	13.56	13.44	-4.91%	1,117,182
Apr 13, 2026	14.58	14.89	14.01	14.26	14.14	-0.83%	1,211,653
Apr 10, 2026	14.06	14.38	13.90	14.38	14.25	2.28%	755,513
Apr 9, 2026	14.56	14.71	14.01	14.06	13.94	-1.47%	1,529,664
Apr 8, 2026	13.87	14.45	13.68	14.27	14.15	-5.06%	2,598,983
Apr 7, 2026	14.82	15.40	14.77	15.03	14.90	-1.12%	1,090,800
Apr 6, 2026	15.33	15.78	15.07	15.20	15.07	-0.13%	1,037,048
Apr 2, 2026	15.24	15.73	14.78	15.22	15.09	2.63%	1,306,182
Apr 1, 2026	14.80	14.98	14.45	14.83	14.70	-1.26%	1,787,441
Mar 31, 2026	14.69	15.89	14.54	15.02	14.89	-1.51%	2,761,768
Mar 30, 2026	14.60	15.55	14.60	15.25	15.12	8.54%	3,439,073
Mar 27, 2026	13.91	14.47	13.78	14.05	13.93	1.44%	2,062,726
Mar 26, 2026	14.65	14.95	13.82	13.85	13.73	-5.78%	1,745,903
Mar 25, 2026	13.75	14.82	13.47	14.70	14.57	5.23%	3,157,640
Mar 24, 2026	13.29	14.01	13.09	13.97	13.85	5.91%	2,101,796
Mar 23, 2026	13.77	13.90	13.08	13.19	13.07	-6.52%	2,279,169
Mar 20, 2026	14.37	14.87	13.71	14.11	13.99	-3.42%	3,166,618
Mar 19, 2026	13.54	14.76	13.41	14.61	14.48	7.19%	4,399,841
Mar 18, 2026	12.61	14.34	12.48	13.63	13.51	9.48%	5,807,218
Mar 17, 2026	11.62	12.85	11.48	12.45	12.34	14.22%	4,536,148
Mar 16, 2026	10.90	11.19	10.80	10.90	10.80	0.74%	1,707,610
Mar 13, 2026	10.68	11.00	10.66	10.82	10.73	2.08%	994,843
Mar 12, 2026	10.45	10.66	9.83	10.60	10.51	2.51%	3,180,082
Mar 11, 2026	10.10	10.36	10.04	10.34	10.25	1.27%	2,111,692
Mar 10, 2026	10.01	10.43	9.82	10.21	10.12	2.20%	3,187,502
Mar 9, 2026	10.68	10.71	9.96	9.99	9.90	-1.67%	2,405,034