Adecoagro S.A. (BCBA:ADGO)
Argentina
· Delayed Price · Currency is ARS 20,630
+870 (4.40%)
At close: Apr 28, 2026
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 19,150.00 | 19,990.00 | 19,070.00 | 19,760.00 | 19,760.00 | 4.11% | 12,789 |
| Apr 24, 2026 | 19,760.00 | 19,760.00 | 18,680.00 | 18,980.00 | 18,980.00 | -2.62% | 14,296 |
| Apr 23, 2026 | 20,440.00 | 20,700.00 | 19,330.00 | 19,490.00 | 19,490.00 | -3.03% | 15,170 |
| Apr 22, 2026 | 19,900.00 | 21,000.00 | 19,900.00 | 20,100.00 | 20,100.00 | 0.90% | 26,889 |
| Apr 21, 2026 | 18,750.00 | 20,160.00 | 18,310.00 | 19,920.00 | 19,920.00 | 6.92% | 33,794 |
| Apr 20, 2026 | 18,670.00 | 18,890.00 | 18,250.00 | 18,630.00 | 18,630.00 | 2.14% | 25,507 |
| Apr 17, 2026 | 18,460.00 | 18,460.00 | 17,140.00 | 18,240.00 | 18,240.00 | -5.49% | 158,667 |
| Apr 16, 2026 | 19,520.00 | 19,610.00 | 19,020.00 | 19,300.00 | 19,300.00 | 0.31% | 99,567 |
| Apr 15, 2026 | 19,900.00 | 19,900.00 | 18,740.00 | 19,240.00 | 19,240.00 | -3.75% | 38,482 |
| Apr 14, 2026 | 20,500.00 | 20,630.00 | 19,840.00 | 19,990.00 | 19,990.00 | -3.57% | 25,190 |
| Apr 13, 2026 | 21,540.00 | 21,800.00 | 20,590.00 | 20,730.00 | 20,730.00 | -1.75% | 9,168 |
| Apr 10, 2026 | 20,830.00 | 21,220.00 | 20,540.00 | 21,100.00 | 21,100.00 | 1.74% | 19,562 |
| Apr 9, 2026 | 21,160.00 | 21,750.00 | 20,690.00 | 20,740.00 | 20,740.00 | -1.75% | 41,810 |
| Apr 8, 2026 | 21,500.00 | 21,500.00 | 20,330.00 | 21,110.00 | 21,110.00 | -5.25% | 53,907 |
| Apr 7, 2026 | 22,450.00 | 22,940.00 | 22,000.00 | 22,280.00 | 22,280.00 | -1.28% | 18,429 |
| Apr 6, 2026 | 22,540.00 | 23,410.00 | 22,330.00 | 22,570.00 | 22,570.00 | 2.97% | 20,117 |
| Apr 1, 2026 | 22,250.00 | 22,250.00 | 21,270.00 | 21,920.00 | 21,920.00 | -1.26% | 37,351 |
| Mar 31, 2026 | 22,310.00 | 23,500.00 | 21,880.00 | 22,200.00 | 22,200.00 | -2.33% | 72,214 |
| Mar 30, 2026 | 21,460.00 | 22,970.00 | 21,460.00 | 22,730.00 | 22,730.00 | 8.96% | 104,218 |
| Mar 27, 2026 | 20,110.00 | 21,280.00 | 20,070.00 | 20,860.00 | 20,860.00 | 4.04% | 40,605 |
| Mar 26, 2026 | 21,440.00 | 21,730.00 | 19,990.00 | 20,050.00 | 20,050.00 | -6.00% | 63,864 |
| Mar 25, 2026 | 19,900.00 | 21,500.00 | 19,680.00 | 21,330.00 | 21,330.00 | 10.75% | 74,130 |
| Mar 23, 2026 | 20,370.00 | 20,370.00 | 19,130.00 | 19,260.00 | 19,260.00 | -7.31% | 30,225 |
| Mar 20, 2026 | 21,020.00 | 21,720.00 | 20,160.00 | 20,780.00 | 20,780.00 | -3.66% | 106,897 |
| Mar 19, 2026 | 20,060.00 | 21,650.00 | 19,900.00 | 21,570.00 | 21,570.00 | 7.96% | 106,745 |
| Mar 18, 2026 | 18,340.00 | 21,160.00 | 18,340.00 | 19,980.00 | 19,980.00 | 9.96% | 304,845 |
| Mar 17, 2026 | 16,840.00 | 18,880.00 | 16,700.00 | 18,170.00 | 18,170.00 | 13.63% | 365,120 |
| Mar 16, 2026 | 16,000.00 | 16,420.00 | 15,840.00 | 15,990.00 | 15,990.00 | 0.69% | 67,110 |
| Mar 13, 2026 | 15,510.00 | 16,040.00 | 15,510.00 | 15,880.00 | 15,880.00 | 3.12% | 30,807 |
| Mar 12, 2026 | 15,230.00 | 15,510.00 | 14,430.00 | 15,400.00 | 15,400.00 | 3.43% | 45,257 |
| Mar 11, 2026 | 14,800.00 | 15,130.00 | 14,660.00 | 14,890.00 | 14,890.00 | -1.65% | 12,609 |
| Mar 10, 2026 | 14,600.00 | 15,200.00 | 14,360.00 | 15,140.00 | 15,140.00 | 2.09% | 184,967 |
| Mar 9, 2026 | 15,260.00 | 15,850.00 | 14,710.00 | 14,830.00 | 14,830.00 | -1.26% | 56,882 |
| Mar 6, 2026 | 14,650.00 | 15,360.00 | 14,200.00 | 15,020.00 | 15,020.00 | 6.60% | 70,780 |
| Mar 5, 2026 | 14,040.00 | 14,540.00 | 13,980.00 | 14,090.00 | 14,090.00 | 0.07% | 20,181 |
| 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 |