Adecoagro S.A. AGRO
NYSE · United States · Process Industries
$9.80-0.34 (-3.35%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.81 | -3.25% | $10.09 | $10.04 | $9.75 | 128.52K |
| 2026-09-30 | $10.14 | +1.20% | $10.06 | $10.30 | $9.99 | 346.00K |
| 2026-09-29 | $10.02 | -0.50% | $10.00 | $10.15 | $9.83 | 600.60K |
| 2026-09-28 | $10.07 | -3.45% | $10.52 | $10.53 | $10.02 | 759.80K |
| 2026-09-25 | $10.43 | -1.88% | $10.56 | $10.63 | $10.33 | 413.50K |
| 2026-09-24 | $10.63 | -2.03% | $10.90 | $10.95 | $10.60 | 541.00K |
| 2026-09-23 | $10.85 | -0.73% | $11.02 | $11.14 | $10.74 | 467.30K |
| 2026-09-22 | $10.93 | -1.89% | $11.05 | $11.20 | $10.92 | 391.60K |
| 2026-09-21 | $11.14 | -2.79% | $11.49 | $11.54 | $10.94 | 932.10K |
| 2026-09-18 | $11.46 | -3.13% | $11.70 | $11.81 | $11.45 | 779.10K |
| 2026-09-17 | $11.83 | +1.81% | $11.64 | $12.12 | $11.56 | 491.90K |
| 2026-09-16 | $11.62 | +0.52% | $11.48 | $11.76 | $11.29 | 901.00K |
| 2026-09-15 | $11.56 | -1.37% | $11.64 | $11.78 | $11.44 | 681.80K |
| 2026-09-14 | $11.72 | -0.42% | $11.94 | $12.06 | $11.64 | 649.70K |
| 2026-09-11 | $11.77 | -4.54% | $12.09 | $12.17 | $11.68 | 705.70K |
| 2026-09-10 | $12.33 | -1.04% | $12.63 | $12.79 | $12.29 | 1.05M |
| 2026-09-09 | $12.46 | +1.80% | $12.38 | $12.59 | $12.23 | 1.21M |
| 2026-09-08 | $12.24 | +3.99% | $11.91 | $12.35 | $11.91 | 906.70K |
| 2026-09-04 | $11.77 | +1.47% | $11.49 | $11.93 | $11.40 | 568.50K |
| 2026-09-03 | $11.60 | -1.53% | $11.74 | $11.84 | $11.28 | 830.80K |
| 2026-09-02 | $11.78 | -2.00% | $11.73 | $11.94 | $11.62 | 838.40K |
| 2026-09-01 | $12.02 | +5.62% | $11.47 | $12.08 | $11.31 | 1.39M |
| 2026-08-31 | $11.38 | +5.96% | $11.04 | $11.45 | $11.00 | 883.30K |
| 2026-08-28 | $10.74 | +0.47% | $10.67 | $10.91 | $10.64 | 571.40K |
| 2026-08-27 | $10.69 | -3.52% | $11.08 | $11.08 | $10.61 | 511.90K |
| 2026-08-26 | $11.08 | +0.45% | $10.93 | $11.28 | $10.73 | 833.90K |
| 2026-08-25 | $11.03 | -2.04% | $11.27 | $11.27 | $10.82 | 536.50K |
| 2026-08-24 | $11.26 | +1.72% | $11.21 | $11.55 | $11.07 | 1.11M |
| 2026-08-21 | $11.07 | +1.19% | $10.99 | $11.17 | $10.64 | 894.60K |
| 2026-08-20 | $10.94 | +3.50% | $10.52 | $11.19 | $10.49 | 1.49M |
| 2026-08-19 | $10.57 | +7.75% | $10.18 | $10.90 | $10.15 | 1.90M |
| 2026-08-18 | $9.81 | +5.94% | $9.36 | $9.84 | $9.26 | 1.35M |
| 2026-08-17 | $9.26 | +3.93% | $9.06 | $9.41 | $8.94 | 1.12M |
| 2026-08-14 | $8.91 | -1.55% | $9.17 | $9.20 | $8.88 | 1.18M |
| 2026-08-13 | $9.05 | -2.58% | $9.24 | $9.33 | $9.03 | 982.50K |
| 2026-08-12 | $9.29 | -1.28% | $9.29 | $9.41 | $9.01 | 962.00K |
| 2026-08-11 | $9.41 | -2.59% | $9.61 | $9.75 | $9.31 | 613.50K |
| 2026-08-10 | $9.66 | +2.22% | $9.40 | $9.76 | $9.39 | 617.90K |
| 2026-08-07 | $9.45 | +0.96% | $9.29 | $9.57 | $9.25 | 741.30K |
| 2026-08-06 | $9.36 | +0.75% | $9.43 | $9.49 | $9.31 | 456.30K |
| 2026-08-05 | $9.29 | +1.09% | $9.35 | $9.51 | $9.25 | 708.20K |
| 2026-08-04 | $9.19 | -3.06% | $9.47 | $9.52 | $9.14 | 1.13M |
| 2026-08-03 | $9.48 | -4.91% | $9.77 | $9.86 | $9.45 | 737.40K |
| 2026-07-31 | $9.97 | -1.87% | $10.08 | $10.19 | $9.75 | 648.80K |
| 2026-07-30 | $10.16 | +4.63% | $9.62 | $10.20 | $9.62 | 349.30K |
| 2026-07-29 | $9.71 | -3.29% | $10.06 | $10.11 | $9.67 | 812.60K |
| 2026-07-28 | $10.04 | -1.95% | $10.24 | $10.26 | $9.72 | 1.03M |
| 2026-07-27 | $10.24 | -3.21% | $10.44 | $10.47 | $10.13 | 706.10K |
| 2026-07-24 | $10.58 | -1.76% | $10.66 | $10.80 | $10.48 | 419.40K |
| 2026-07-23 | $10.77 | -4.77% | $11.20 | $11.49 | $10.76 | 797.00K |
| 2026-07-22 | $11.31 | +4.92% | $10.79 | $11.47 | $10.79 | 909.30K |
| 2026-07-21 | $10.78 | +1.60% | $10.81 | $10.96 | $10.70 | 641.60K |
| 2026-07-20 | $10.61 | +5.36% | $10.09 | $10.71 | $9.95 | 659.30K |
| 2026-07-17 | $10.07 | +1.41% | $10.11 | $10.16 | $9.89 | 759.80K |
| 2026-07-16 | $9.93 | -3.12% | $10.32 | $10.42 | $9.92 | 604.90K |
| 2026-07-15 | $10.25 | -1.82% | $10.38 | $10.52 | $10.13 | 417.90K |
| 2026-07-14 | $10.44 | +0.58% | $10.40 | $10.47 | $10.30 | 387.60K |
| 2026-07-13 | $10.38 | +0.68% | $10.46 | $10.79 | $10.34 | 801.90K |
| 2026-07-10 | $10.31 | +3.10% | $10.05 | $10.34 | $10.01 | 534.20K |
| 2026-07-09 | $10.00 | -1.96% | $10.28 | $10.62 | $9.94 | 861.10K |
| 2026-07-08 | $10.20 | +6.03% | $9.85 | $10.28 | $9.60 | 857.60K |
| 2026-07-07 | $9.62 | +1.48% | $9.59 | $9.79 | $9.42 | 499.50K |
| 2026-07-06 | $9.48 | -1.66% | $9.70 | $9.93 | $9.45 | 1.02M |
| 2026-07-02 | $9.64 | +1.69% | $9.71 | $9.84 | $9.55 | 504.80K |
| 2026-07-01 | $9.48 | -0.73% | $9.32 | $9.65 | $9.29 | 472.40K |
| 2026-06-30 | $9.55 | -1.14% | $9.64 | $9.79 | $9.51 | 543.60K |
| 2026-06-29 | $9.66 | +2.66% | $9.55 | $9.94 | $9.52 | 1.20M |
| 2026-06-26 | $9.41 | +1.18% | $9.23 | $9.49 | $9.23 | 422.60K |
| 2026-06-25 | $9.30 | +2.09% | $9.16 | $9.30 | $8.94 | 575.80K |
| 2026-06-24 | $9.11 | -2.77% | $9.19 | $9.38 | $9.04 | 1.33M |
| 2026-06-23 | $9.37 | +2.40% | $9.15 | $9.46 | $9.07 | 874.70K |
| 2026-06-22 | $9.15 | -0.97% | $9.36 | $9.41 | $9.04 | 899.30K |
| 2026-06-18 | $9.24 | -4.15% | $9.65 | $9.66 | $9.12 | 2.01M |
| 2026-06-17 | $9.64 | -2.92% | $9.97 | $9.97 | $9.55 | 1.28M |
| 2026-06-16 | $9.93 | -8.90% | $10.66 | $10.85 | $9.81 | 1.49M |
| 2026-06-15 | $10.90 | -6.44% | $11.29 | $11.57 | $10.86 | 1.11M |
| 2026-06-12 | $11.65 | -0.34% | $11.63 | $11.84 | $11.58 | 921.00K |
| 2026-06-11 | $11.69 | +3.63% | $11.45 | $11.87 | $11.40 | 1.31M |
| 2026-06-10 | $11.28 | -0.09% | $11.32 | $11.55 | $11.21 | 964.60K |
| 2026-06-09 | $11.29 | -0.96% | $11.38 | $11.47 | $10.96 | 1.05M |
| 2026-06-08 | $11.40 | -0.18% | $11.71 | $11.74 | $11.30 | 677.80K |
| 2026-06-05 | $11.42 | -5.70% | $12.11 | $12.15 | $11.38 | 1.35M |
| 2026-06-04 | $12.11 | -0.66% | $12.12 | $12.32 | $11.90 | 475.80K |
| 2026-06-03 | $12.19 | -2.48% | $12.54 | $12.75 | $12.19 | 376.80K |
| 2026-06-02 | $12.50 | -0.64% | $12.58 | $12.93 | $12.30 | 782.30K |
| 2026-06-01 | $12.58 | +3.71% | $12.34 | $12.72 | $12.26 | 724.90K |
| 2026-05-29 | $12.13 | -3.96% | $12.56 | $12.59 | $12.07 | 1.14M |
| 2026-05-28 | $12.63 | +0.40% | $12.59 | $12.83 | $12.46 | 355.20K |
| 2026-05-27 | $12.58 | +0.56% | $12.48 | $12.79 | $12.35 | 673.90K |
| 2026-05-26 | $12.51 | -2.34% | $12.77 | $13.07 | $12.47 | 666.50K |