Adecoagro S.A. (BCBA:ADGO)
Argentina
· Delayed Price · Currency is ARS 14,150
+70 (0.50%)
At close: Mar 5, 2026
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 13,450.00 | 14,200.00 | 13,440.00 | 14,080.00 | 14,080.00 | 2.85% | 40,966 |
| Mar 3, 2026 | 13,910.00 | 13,910.00 | 13,140.00 | 13,690.00 | 13,690.00 | 0.96% | 13,231 |
| Mar 2, 2026 | 13,150.00 | 13,580.00 | 13,020.00 | 13,560.00 | 13,560.00 | 4.71% | 106,752 |
| Feb 27, 2026 | 13,200.00 | 13,200.00 | 12,900.00 | 12,950.00 | 12,950.00 | -1.45% | 4,062 |
| Feb 26, 2026 | 13,100.00 | 13,500.00 | 12,880.00 | 13,140.00 | 13,140.00 | 0.54% | 1,280 |
| Feb 25, 2026 | 13,200.00 | 13,300.00 | 12,900.00 | 13,070.00 | 13,070.00 | -0.91% | 3,951 |
| Feb 24, 2026 | 12,810.00 | 13,200.00 | 12,650.00 | 13,190.00 | 13,190.00 | 2.73% | 3,579 |
| Feb 23, 2026 | 13,400.00 | 13,590.00 | 12,820.00 | 12,840.00 | 12,840.00 | -3.02% | 8,355 |
| Feb 20, 2026 | 12,900.00 | 13,360.00 | 12,700.00 | 13,240.00 | 13,240.00 | 2.87% | 9,779 |
| Feb 19, 2026 | 12,650.00 | 12,990.00 | 12,620.00 | 12,870.00 | 12,870.00 | 1.98% | 4,087 |
| Feb 18, 2026 | 12,730.00 | 13,080.00 | 12,620.00 | 12,620.00 | 12,620.00 | -0.39% | 13,214 |
| Feb 13, 2026 | 13,040.00 | 13,050.00 | 12,580.00 | 12,670.00 | 12,670.00 | -1.55% | 74,162 |
| Feb 12, 2026 | 12,980.00 | 13,270.00 | 12,750.00 | 12,870.00 | 12,870.00 | -2.65% | 74,235 |
| Feb 11, 2026 | 13,200.00 | 13,600.00 | 12,840.00 | 13,220.00 | 13,220.00 | 0.46% | 10,609 |
| Feb 10, 2026 | 12,750.00 | 13,490.00 | 12,730.00 | 13,160.00 | 13,160.00 | 1.00% | 6,830 |
| Feb 9, 2026 | 13,000.00 | 13,100.00 | 12,570.00 | 13,030.00 | 13,030.00 | 1.56% | 10,646 |
| Feb 6, 2026 | 12,770.00 | 13,100.00 | 12,740.00 | 12,830.00 | 12,830.00 | - | 9,043 |
| Feb 5, 2026 | 13,120.00 | 13,420.00 | 12,720.00 | 12,830.00 | 12,830.00 | -2.80% | 8,383 |
| Feb 4, 2026 | 12,950.00 | 13,250.00 | 12,940.00 | 13,200.00 | 13,200.00 | 1.62% | 11,874 |
| Feb 3, 2026 | 13,590.00 | 13,600.00 | 12,680.00 | 12,990.00 | 12,990.00 | -0.15% | 5,510 |
| Feb 2, 2026 | 13,310.00 | 13,540.00 | 12,890.00 | 13,010.00 | 13,010.00 | -2.40% | 13,897 |
| Jan 30, 2026 | 13,250.00 | 13,390.00 | 13,000.00 | 13,330.00 | 13,330.00 | 0.30% | 4,412 |
| Jan 29, 2026 | 13,520.00 | 13,980.00 | 13,210.00 | 13,290.00 | 13,290.00 | -1.70% | 16,176 |
| Jan 28, 2026 | 13,660.00 | 13,950.00 | 13,470.00 | 13,520.00 | 13,520.00 | -1.24% | 11,868 |
| Jan 27, 2026 | 13,710.00 | 14,060.00 | 13,540.00 | 13,690.00 | 13,690.00 | -0.22% | 28,532 |
| Jan 26, 2026 | 13,460.00 | 14,030.00 | 13,450.00 | 13,720.00 | 13,720.00 | 1.78% | 20,057 |
| Jan 23, 2026 | 13,500.00 | 13,920.00 | 13,290.00 | 13,480.00 | 13,480.00 | -0.44% | 19,386 |
| Jan 22, 2026 | 13,570.00 | 13,630.00 | 13,320.00 | 13,540.00 | 13,540.00 | 0.22% | 16,073 |
| Jan 21, 2026 | 13,290.00 | 13,580.00 | 12,710.00 | 13,510.00 | 13,510.00 | 3.68% | 24,385 |
| Jan 20, 2026 | 12,540.00 | 13,100.00 | 12,450.00 | 13,030.00 | 13,030.00 | 3.74% | 22,269 |
| Jan 19, 2026 | 12,530.00 | 12,870.00 | 12,220.00 | 12,560.00 | 12,560.00 | 0.24% | 1,596 |
| Jan 16, 2026 | 12,920.00 | 13,090.00 | 12,460.00 | 12,530.00 | 12,530.00 | -2.79% | 9,891 |
| Jan 15, 2026 | 13,300.00 | 13,380.00 | 12,670.00 | 12,890.00 | 12,890.00 | -1.90% | 8,428 |
| Jan 14, 2026 | 12,730.00 | 13,290.00 | 12,620.00 | 13,140.00 | 13,140.00 | 3.30% | 30,465 |
| Jan 13, 2026 | 12,890.00 | 13,150.00 | 12,460.00 | 12,720.00 | 12,720.00 | 0.39% | 54,162 |
| Jan 12, 2026 | 13,000.00 | 13,070.00 | 12,630.00 | 12,670.00 | 12,670.00 | -0.08% | 14,940 |
| Jan 9, 2026 | 12,190.00 | 12,980.00 | 12,020.00 | 12,680.00 | 12,680.00 | 4.88% | 48,550 |
| Jan 8, 2026 | 11,760.00 | 12,090.00 | 11,580.00 | 12,090.00 | 12,090.00 | 1.68% | 9,037 |
| Jan 7, 2026 | 11,840.00 | 12,220.00 | 11,540.00 | 11,890.00 | 11,890.00 | -1.49% | 8,037 |
| Jan 6, 2026 | 12,300.00 | 12,630.00 | 12,000.00 | 12,070.00 | 12,070.00 | -1.63% | 28,454 |
| Jan 5, 2026 | 12,500.00 | 12,700.00 | 11,820.00 | 12,270.00 | 12,270.00 | 1.07% | 28,174 |
| Jan 2, 2026 | 11,910.00 | 12,470.00 | 11,860.00 | 12,140.00 | 12,140.00 | - | 19,930 |
| Dec 30, 2025 | 12,310.00 | 12,590.00 | 12,000.00 | 12,140.00 | 12,140.00 | -1.22% | 6,898 |
| Dec 29, 2025 | 12,130.00 | 12,380.00 | 12,030.00 | 12,290.00 | 12,290.00 | 0.90% | 11,941 |
| Dec 26, 2025 | 12,090.00 | 12,390.00 | 12,070.00 | 12,180.00 | 12,180.00 | 0.91% | 9,012 |
| Dec 24, 2025 | 12,390.00 | 12,570.00 | 11,910.00 | 12,070.00 | 12,070.00 | -1.71% | 5,359 |
| Dec 23, 2025 | 12,010.00 | 12,380.00 | 11,800.00 | 12,280.00 | 12,280.00 | 0.66% | 30,672 |
| Dec 22, 2025 | 11,600.00 | 12,270.00 | 11,220.00 | 12,200.00 | 12,200.00 | 4.54% | 24,933 |
| Dec 19, 2025 | 12,000.00 | 12,200.00 | 11,580.00 | 11,670.00 | 11,670.00 | -1.44% | 15,262 |
| Dec 18, 2025 | 12,140.00 | 12,340.00 | 11,830.00 | 11,840.00 | 11,840.00 | -1.66% | 26,762 |
| Dec 17, 2025 | 11,450.00 | 12,100.00 | 11,440.00 | 12,040.00 | 12,040.00 | 5.34% | 14,162 |
| Dec 16, 2025 | 11,800.00 | 11,900.00 | 11,210.00 | 11,430.00 | 11,430.00 | -1.47% | 10,343 |
| Dec 15, 2025 | 10,760.00 | 11,640.00 | 10,750.00 | 11,600.00 | 11,600.00 | 7.91% | 74,885 |
| Dec 12, 2025 | 11,490.00 | 11,640.00 | 10,400.00 | 10,750.00 | 10,750.00 | -5.20% | 120,336 |
| Dec 11, 2025 | 11,840.00 | 11,860.00 | 11,290.00 | 11,340.00 | 11,340.00 | -4.06% | 117,170 |
| Dec 10, 2025 | 12,490.00 | 13,250.00 | 11,240.00 | 11,820.00 | 11,820.00 | -5.29% | 68,853 |
| Dec 9, 2025 | 12,890.00 | 12,890.00 | 12,200.00 | 12,480.00 | 12,480.00 | -1.96% | 11,150 |
| Dec 5, 2025 | 13,200.00 | 13,390.00 | 12,680.00 | 12,730.00 | 12,730.00 | -0.16% | 8,434 |
| Dec 4, 2025 | 13,140.00 | 13,150.00 | 12,610.00 | 12,750.00 | 12,750.00 | -0.23% | 32,763 |
| Dec 3, 2025 | 12,250.00 | 12,850.00 | 12,190.00 | 12,780.00 | 12,780.00 | 4.58% | 68,284 |
| Dec 2, 2025 | 12,160.00 | 12,380.00 | 12,080.00 | 12,220.00 | 12,220.00 | 0.74% | 16,653 |
| Dec 1, 2025 | 12,170.00 | 12,170.00 | 11,790.00 | 12,130.00 | 12,130.00 | -2.49% | 4,856 |
| Nov 28, 2025 | 12,150.00 | 13,100.00 | 12,150.00 | 12,440.00 | 12,440.00 | 2.39% | 2,101 |
| Nov 27, 2025 | 12,200.00 | 12,730.00 | 12,040.00 | 12,150.00 | 12,150.00 | -1.38% | 630 |
| Nov 26, 2025 | 11,870.00 | 12,410.00 | 11,870.00 | 12,320.00 | 12,320.00 | 3.36% | 4,011 |
| Nov 25, 2025 | 11,700.00 | 12,090.00 | 11,700.00 | 11,920.00 | 11,920.00 | 3.83% | 2,429 |
| Nov 21, 2025 | 11,840.00 | 11,840.00 | 11,460.00 | 11,480.00 | 11,480.00 | -3.04% | 2,037 |
| Nov 20, 2025 | 11,880.00 | 11,890.00 | 11,570.00 | 11,840.00 | 11,840.00 | 1.81% | 8,183 |
| Nov 19, 2025 | 11,300.00 | 11,900.00 | 11,300.00 | 11,630.00 | 11,630.00 | 1.39% | 3,293 |
| Nov 18, 2025 | 11,600.00 | 11,700.00 | 11,200.00 | 11,470.00 | 11,470.00 | 0.70% | 2,959 |
| Nov 17, 2025 | 11,620.00 | 11,620.00 | 11,340.00 | 11,390.00 | 11,390.00 | -0.78% | 3,234 |
| Nov 14, 2025 | 11,270.00 | 11,900.00 | 11,120.00 | 11,480.00 | 11,480.00 | 1.86% | 7,733 |
| Nov 13, 2025 | 11,470.00 | 11,920.00 | 11,220.00 | 11,270.00 | 11,270.00 | -3.10% | 30,202 |
| Nov 12, 2025 | 12,010.00 | 12,790.00 | 11,300.00 | 11,630.00 | 11,630.00 | -3.16% | 31,765 |
| Nov 11, 2025 | 12,000.00 | 12,620.00 | 11,620.00 | 12,010.00 | 12,010.00 | 0.76% | 9,046 |
| Nov 10, 2025 | 12,150.00 | 12,600.00 | 11,480.00 | 11,920.00 | 11,920.00 | -1.89% | 3,075 |
| Nov 7, 2025 | 12,480.00 | 12,650.00 | 11,790.00 | 12,150.00 | 12,150.00 | 1.25% | 7,619 |
| Nov 6, 2025 | 12,230.00 | 12,630.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.59% | 3,527 |
| Nov 5, 2025 | 11,800.00 | 12,340.00 | 11,450.00 | 11,930.00 | 11,930.00 | 2.49% | 8,773 |
| Nov 4, 2025 | 12,000.00 | 12,350.00 | 11,600.00 | 11,640.00 | 11,640.00 | -2.92% | 4,617 |
| Nov 3, 2025 | 12,240.00 | 12,550.00 | 11,800.00 | 11,990.00 | 11,990.00 | -1.88% | 7,877 |
| Oct 31, 2025 | 12,140.00 | 12,390.00 | 11,940.00 | 12,220.00 | 11,985.31 | 1.83% | 2,038 |
| Oct 30, 2025 | 12,280.00 | 12,280.00 | 11,890.00 | 12,000.00 | 11,769.54 | -1.23% | 4,451 |
| Oct 29, 2025 | 12,410.00 | 12,550.00 | 12,050.00 | 12,150.00 | 11,916.66 | -2.17% | 5,874 |
| Oct 28, 2025 | 12,220.00 | 12,580.00 | 12,040.00 | 12,420.00 | 12,181.47 | 2.99% | 10,282 |
| Oct 27, 2025 | 12,400.00 | 12,500.00 | 11,400.00 | 12,060.00 | 11,828.38 | -0.90% | 8,996 |
| Oct 24, 2025 | 12,280.00 | 12,370.00 | 12,100.00 | 12,170.00 | 11,936.27 | -0.25% | 2,021 |
| Oct 23, 2025 | 12,230.00 | 12,450.00 | 12,100.00 | 12,200.00 | 11,965.70 | 0.16% | 5,757 |
| Oct 22, 2025 | 11,990.00 | 12,250.00 | 11,930.00 | 12,180.00 | 11,946.08 | 2.10% | 2,314 |
| Oct 21, 2025 | 12,010.00 | 12,090.00 | 11,770.00 | 11,930.00 | 11,700.88 | 0.08% | 4,238 |
| Oct 20, 2025 | 11,800.00 | 12,050.00 | 11,730.00 | 11,920.00 | 11,691.07 | 1.45% | 5,898 |
| Oct 17, 2025 | 11,470.00 | 11,810.00 | 11,290.00 | 11,750.00 | 11,524.34 | 3.80% | 5,338 |
| Oct 16, 2025 | 11,010.00 | 11,420.00 | 11,010.00 | 11,320.00 | 11,102.60 | 1.43% | 1,648 |
| Oct 15, 2025 | 11,260.00 | 11,410.00 | 10,970.00 | 11,160.00 | 10,945.67 | -0.36% | 1,549 |
| Oct 14, 2025 | 11,050.00 | 11,300.00 | 10,950.00 | 11,200.00 | 10,984.90 | 0.90% | 1,616 |
| Oct 13, 2025 | 10,810.00 | 11,110.00 | 10,450.00 | 11,100.00 | 10,886.82 | -1.25% | 3,280 |
| Oct 9, 2025 | 11,990.00 | 12,160.00 | 11,200.00 | 11,240.00 | 11,024.13 | -6.26% | 13,968 |
| Oct 8, 2025 | 12,220.00 | 12,290.00 | 11,990.00 | 11,990.00 | 11,759.73 | -1.88% | 2,155 |
| Oct 7, 2025 | 11,960.00 | 12,270.00 | 11,690.00 | 12,220.00 | 11,985.31 | 2.69% | 3,210 |
| Oct 6, 2025 | 11,900.00 | 12,050.00 | 11,760.00 | 11,900.00 | 11,671.46 | 0.42% | 1,887 |