Home

Adecoagro S.A. Common Shares (AGRO)

7.7600
-0.0700 (-0.89%)
NYSE · Last Trade: Oct 8th, 4:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Adecoagro S.A. Common Shares (AGRO)

DateOpenHighLowCloseVolumeAdjusted Close
10/07/20257.837.877.677.83373,5217.83
10/06/20257.797.887.727.81273,1707.81
10/03/20257.767.937.727.79387,2317.79
10/02/20257.707.777.647.76347,9687.76
10/01/20257.857.937.687.68500,9727.68
9/30/20258.028.037.837.84602,4487.84
9/29/20258.098.097.938.05569,4298.05
9/26/20258.088.128.018.05363,4378.05
9/25/20258.258.268.028.07312,9658.07
9/24/20258.148.348.148.25418,4868.25
9/23/20258.248.308.098.10567,1718.10
9/22/20258.068.227.968.19586,6028.19
9/19/20258.038.067.897.90640,9707.90
9/18/20258.148.318.038.05374,1128.05
9/17/20258.238.368.158.16319,2838.16
9/16/20258.098.268.088.21319,3648.21
9/15/20258.058.138.028.12537,0658.12
9/12/20258.238.258.028.05269,0328.05
9/11/20258.138.278.138.22242,9718.22
9/10/20257.928.157.928.15465,5618.15
9/09/20258.028.057.897.93706,9367.93
9/08/20258.278.278.018.02716,7388.02
9/05/20258.338.338.138.28399,8108.28
9/04/20258.268.378.218.28331,8118.28
9/03/20258.268.368.218.29499,7568.29
9/02/20258.448.478.278.37329,1428.37
8/29/20258.518.598.428.46385,8728.46
8/28/20258.438.548.378.51539,0888.51
8/27/20258.398.448.278.42671,7218.42
8/26/20258.598.618.398.431,175,5268.43
8/25/20258.778.778.608.60569,1718.60
8/22/20258.628.828.608.78649,5888.78
8/21/20258.448.588.388.57664,7858.57
8/20/20258.298.498.238.451,184,2908.45
8/19/20258.758.998.158.331,986,5958.33
8/18/20259.129.309.079.20368,0159.20
8/15/20259.159.239.099.11535,0079.11
8/14/20259.229.309.049.17385,1119.17
8/13/20259.139.249.139.23243,8319.23
8/12/20259.209.299.149.15220,0769.15
8/11/20259.069.219.069.19200,6089.19
8/08/20259.149.249.089.08265,1499.08
8/07/20259.039.168.989.14332,2819.14
8/06/20259.129.168.989.02331,5399.02
8/05/20258.909.168.889.12425,0499.12
8/04/20258.888.928.808.86374,3758.86
8/01/20259.189.188.818.81386,5758.81
7/31/20259.229.279.199.19470,6139.19
7/30/20259.289.299.209.27449,7299.27
7/29/20259.149.379.149.27281,1249.27
7/28/20259.399.439.219.23313,4609.23
7/25/20259.379.469.339.46372,0499.46
7/24/20259.559.569.389.38385,3799.38
7/23/20259.509.689.459.56396,3089.56
7/22/20259.459.579.459.47438,3559.47
7/21/20259.589.619.429.45399,4789.45
7/18/20259.649.749.499.50292,5979.50
7/17/20259.359.559.359.54210,4429.54
7/16/20259.199.419.199.38376,0159.38
7/15/20259.529.559.379.39647,8679.39
7/14/20259.449.519.259.51525,6599.51
7/11/20259.119.529.109.45710,0569.45
7/10/20259.119.219.049.14411,4069.14
7/09/20259.369.379.109.15733,3339.15
7/08/20259.319.399.269.33910,2779.33