Adecoagro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	12.59	12.83	12.46	12.63	12.63	0.40%	354,911
May 27, 2026	12.48	12.79	12.35	12.58	12.58	0.56%	673,650
May 26, 2026	12.77	13.07	12.47	12.51	12.51	-2.34%	661,455
May 22, 2026	13.42	13.50	12.80	12.81	12.81	-5.95%	698,084
May 21, 2026	13.47	13.79	13.36	13.62	13.62	2.25%	773,353
May 20, 2026	13.28	13.60	13.10	13.32	13.32	-	711,600
May 19, 2026	13.58	13.74	13.21	13.32	13.32	-1.04%	800,645
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	10.17%	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