Adecoagro S.A. (AGRO)
NYSE: AGRO · Real-Time Price · USD
10.54
+0.24 (2.33%)
At close: Oct 13, 2026, 4:00 PM EDT
10.55
+0.01 (0.09%)
After-hours: Oct 13, 2026, 7:49 PM EDT
Adecoagro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 10.34 | 10.55 | 10.24 | 10.54 | 10.54 | 2.33% | 419,758 |
| 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 |
| Aug 24, 2026 | 11.21 | 11.55 | 11.07 | 11.26 | 11.26 | 1.72% | 1,105,850 |
| Aug 21, 2026 | 10.99 | 11.17 | 10.64 | 11.07 | 11.07 | 1.19% | 892,764 |
| Aug 20, 2026 | 10.52 | 11.19 | 10.49 | 10.94 | 10.94 | 3.50% | 1,490,783 |
| Aug 19, 2026 | 10.18 | 10.90 | 10.15 | 10.57 | 10.57 | 7.75% | 1,903,935 |
| Aug 18, 2026 | 9.36 | 9.84 | 9.26 | 9.81 | 9.81 | 5.94% | 1,345,164 |
| Aug 17, 2026 | 9.06 | 9.41 | 8.94 | 9.26 | 9.26 | 3.93% | 1,113,665 |
| Aug 14, 2026 | 9.17 | 9.20 | 8.88 | 8.91 | 8.91 | -1.55% | 1,181,202 |
| Aug 13, 2026 | 9.24 | 9.33 | 9.03 | 9.05 | 9.05 | -2.58% | 982,493 |
| Aug 12, 2026 | 9.29 | 9.41 | 9.01 | 9.29 | 9.29 | -1.28% | 961,322 |
| Aug 11, 2026 | 9.61 | 9.75 | 9.31 | 9.41 | 9.41 | -2.59% | 601,516 |
| Aug 10, 2026 | 9.40 | 9.76 | 9.39 | 9.66 | 9.66 | 2.22% | 613,262 |
| 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 |