Adecoagro S.A. (FRA:ACD)
Germany
· Delayed Price · Currency is EUR 7.09
+0.03 (0.35%)
Last updated: Dec 4, 2025, 8:05 AM CET
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.17 | 7.30 | 7.17 | 7.17 | 7.17 | -0.35% | 500 |
| Dec 4, 2025 | 7.09 | 7.38 | 7.09 | 7.20 | 7.20 | 1.91% | 13 |
| Dec 3, 2025 | 6.89 | 7.15 | 6.89 | 7.06 | 7.06 | 1.80% | - |
| Dec 2, 2025 | 6.85 | 6.94 | 6.79 | 6.94 | 6.94 | 1.76% | 350 |
| Dec 1, 2025 | 6.81 | 6.82 | 6.79 | 6.82 | 6.82 | -2.29% | - |
| Nov 28, 2025 | 6.92 | 6.98 | 6.84 | 6.98 | 6.98 | 0.87% | - |
| Nov 27, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.44% | - |
| Nov 26, 2025 | 6.79 | 6.92 | 6.79 | 6.89 | 6.89 | 1.40% | - |
| Nov 25, 2025 | 6.74 | 6.80 | 6.71 | 6.79 | 6.79 | -0.15% | - |
| Nov 24, 2025 | 6.60 | 6.80 | 6.53 | 6.80 | 6.80 | 2.26% | - |
| Nov 21, 2025 | 6.79 | 6.79 | 6.65 | 6.65 | 6.65 | -2.28% | - |
| Nov 20, 2025 | 6.84 | 6.84 | 6.69 | 6.81 | 6.81 | -0.15% | 600 |
| Nov 19, 2025 | 6.71 | 6.83 | 6.69 | 6.82 | 6.82 | 1.26% | - |
| Nov 18, 2025 | 6.52 | 6.73 | 6.51 | 6.73 | 6.73 | 2.67% | - |
| Nov 17, 2025 | 6.55 | 6.64 | 6.54 | 6.56 | 6.56 | -0.08% | - |
| Nov 14, 2025 | 6.50 | 6.57 | 6.49 | 6.56 | 6.56 | 0.31% | - |
| Nov 13, 2025 | 6.77 | 6.77 | 6.49 | 6.54 | 6.54 | -3.04% | - |
| Nov 12, 2025 | 6.98 | 6.98 | 6.73 | 6.75 | 6.75 | -2.32% | 390 |
| Nov 11, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -4.16% | - |
| Nov 10, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.98% | - |
| Nov 7, 2025 | 6.93 | 7.07 | 6.93 | 7.07 | 7.07 | 2.32% | 300 |
| Nov 6, 2025 | 6.85 | 6.91 | 6.76 | 6.91 | 6.91 | 0.51% | 300 |
| Nov 5, 2025 | 6.60 | 6.87 | 6.60 | 6.87 | 6.87 | 3.54% | - |
| Nov 4, 2025 | 6.73 | 6.73 | 6.64 | 6.64 | 6.64 | -2.07% | - |
| Nov 3, 2025 | 6.77 | 6.83 | 6.75 | 6.78 | 6.78 | -2.52% | - |
| Oct 31, 2025 | 6.92 | 7.03 | 6.92 | 6.95 | 6.80 | 0.36% | - |
| Oct 30, 2025 | 6.96 | 7.00 | 6.92 | 6.93 | 6.77 | -3.15% | 440 |
| Oct 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.99 | -0.35% | - |
| Oct 28, 2025 | 7.07 | 7.18 | 7.07 | 7.18 | 7.02 | 0.07% | 4,000 |
| Oct 27, 2025 | 6.70 | 7.17 | 6.70 | 7.17 | 7.01 | 7.50% | 925 |
| Oct 24, 2025 | 6.73 | 6.73 | 6.65 | 6.67 | 6.52 | -0.74% | - |
| Oct 23, 2025 | 6.48 | 6.72 | 6.48 | 6.72 | 6.57 | 3.62% | - |
| Oct 22, 2025 | 6.34 | 6.49 | 6.34 | 6.49 | 6.34 | 1.97% | - |
| Oct 21, 2025 | 6.49 | 6.49 | 6.35 | 6.36 | 6.22 | -2.00% | - |
| Oct 20, 2025 | 6.50 | 6.66 | 6.49 | 6.49 | 6.35 | 0.31% | 9,000 |
| Oct 17, 2025 | 6.40 | 6.48 | 6.40 | 6.47 | 6.33 | - | - |
| Oct 16, 2025 | 6.51 | 6.52 | 6.47 | 6.47 | 6.33 | -0.23% | - |
| Oct 15, 2025 | 6.62 | 6.62 | 6.49 | 6.49 | 6.34 | -0.23% | - |
| Oct 14, 2025 | 6.54 | 6.60 | 6.50 | 6.50 | 6.36 | -1.44% | - |
| Oct 13, 2025 | 6.50 | 6.61 | 6.48 | 6.60 | 6.45 | 2.33% | - |
| Oct 10, 2025 | 6.62 | 6.62 | 6.45 | 6.45 | 6.30 | -2.64% | - |
| Oct 9, 2025 | 6.60 | 6.66 | 6.53 | 6.62 | 6.48 | -0.23% | - |
| Oct 8, 2025 | 6.68 | 6.68 | 6.62 | 6.64 | 6.49 | -0.67% | - |
| Oct 7, 2025 | 6.63 | 6.68 | 6.53 | 6.68 | 6.53 | 0.68% | 68 |
| Oct 6, 2025 | 6.59 | 6.66 | 6.55 | 6.64 | 6.49 | 0.99% | - |
| Oct 3, 2025 | 6.57 | 6.68 | 6.57 | 6.57 | 6.43 | 0.31% | - |
| Oct 2, 2025 | 6.73 | 6.73 | 6.50 | 6.55 | 6.41 | 0.92% | 340 |
| Oct 1, 2025 | 6.58 | 6.63 | 6.49 | 6.49 | 6.35 | -1.96% | - |
| Sep 30, 2025 | 6.79 | 6.79 | 6.62 | 6.62 | 6.48 | -2.00% | - |
| Sep 29, 2025 | 7.09 | 7.09 | 6.73 | 6.76 | 6.61 | -0.73% | 370 |
| Sep 26, 2025 | 6.85 | 6.87 | 6.81 | 6.81 | 6.66 | -0.58% | - |
| Sep 25, 2025 | 6.97 | 6.97 | 6.83 | 6.85 | 6.70 | -1.30% | - |
| Sep 24, 2025 | 6.81 | 7.09 | 6.81 | 6.94 | 6.78 | 2.06% | 340 |
| Sep 23, 2025 | 6.88 | 6.93 | 6.80 | 6.80 | 6.65 | -1.24% | - |
| Sep 22, 2025 | 6.66 | 6.89 | 6.66 | 6.88 | 6.73 | 2.84% | - |
| Sep 19, 2025 | 6.78 | 6.79 | 6.69 | 6.69 | 6.54 | -1.40% | - |
| Sep 18, 2025 | 6.87 | 6.94 | 6.78 | 6.79 | 6.64 | -1.09% | - |
| Sep 17, 2025 | 6.86 | 6.98 | 6.86 | 6.86 | 6.71 | -0.22% | - |
| Sep 16, 2025 | 6.84 | 6.88 | 6.77 | 6.88 | 6.73 | 0.59% | - |
| Sep 15, 2025 | 6.81 | 6.84 | 6.75 | 6.84 | 6.69 | 0.59% | - |
| Sep 12, 2025 | 7.06 | 7.07 | 6.79 | 6.80 | 6.65 | -1.88% | 300 |
| Sep 11, 2025 | 6.91 | 6.94 | 6.91 | 6.93 | 6.77 | 1.91% | - |
| Sep 10, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.65 | 1.27% | - |
| Sep 9, 2025 | 6.80 | 6.80 | 6.71 | 6.71 | 6.56 | -0.74% | - |
| Sep 8, 2025 | 7.01 | 7.01 | 6.76 | 6.76 | 6.61 | -3.22% | - |
| Sep 5, 2025 | 7.04 | 7.04 | 6.91 | 6.99 | 6.83 | -0.64% | - |
| Sep 4, 2025 | 7.04 | 7.04 | 7.01 | 7.03 | 6.88 | -1.33% | - |
| Sep 3, 2025 | 7.11 | 7.13 | 7.01 | 7.13 | 6.97 | 0.14% | - |
| Sep 2, 2025 | 7.21 | 7.21 | 7.04 | 7.12 | 6.96 | -1.32% | - |
| Sep 1, 2025 | 7.15 | 7.21 | 7.15 | 7.21 | 7.05 | 0.91% | 12 |
| Aug 29, 2025 | 7.21 | 7.24 | 7.15 | 7.15 | 6.99 | -0.97% | - |
| Aug 28, 2025 | 7.18 | 7.22 | 7.14 | 7.22 | 7.06 | 0.63% | - |
| Aug 27, 2025 | 7.19 | 7.19 | 7.07 | 7.17 | 7.01 | 0.07% | - |
| Aug 26, 2025 | 7.32 | 7.32 | 7.16 | 7.17 | 7.01 | -3.50% | - |
| Aug 25, 2025 | 7.58 | 7.60 | 7.43 | 7.43 | 7.26 | 0.20% | 200 |
| Aug 22, 2025 | 7.33 | 7.41 | 7.32 | 7.41 | 7.25 | 1.16% | - |
| Aug 21, 2025 | 7.19 | 7.33 | 7.16 | 7.33 | 7.17 | 2.23% | - |
| Aug 20, 2025 | 7.08 | 7.21 | 7.08 | 7.17 | 7.01 | 0.77% | - |
| Aug 19, 2025 | 7.46 | 7.46 | 7.11 | 7.11 | 6.95 | -9.31% | - |
| Aug 18, 2025 | 7.72 | 7.90 | 7.72 | 7.84 | 7.67 | 1.10% | - |
| Aug 15, 2025 | 7.85 | 7.85 | 7.71 | 7.76 | 7.59 | -0.45% | - |
| Aug 14, 2025 | 7.80 | 7.80 | 7.71 | 7.79 | 7.62 | -0.32% | - |
| Aug 13, 2025 | 7.76 | 7.90 | 7.73 | 7.82 | 7.64 | 0.58% | 110 |
| Aug 12, 2025 | 7.84 | 7.87 | 7.77 | 7.77 | 7.60 | -1.77% | - |
| Aug 11, 2025 | 7.72 | 7.91 | 7.72 | 7.91 | 7.74 | 2.06% | - |
| Aug 8, 2025 | 7.78 | 7.83 | 7.75 | 7.75 | 7.58 | -0.26% | - |
| Aug 7, 2025 | 7.71 | 7.77 | 7.71 | 7.77 | 7.60 | 0.78% | - |
| Aug 6, 2025 | 7.84 | 7.84 | 7.71 | 7.71 | 7.54 | -1.53% | - |
| Aug 5, 2025 | 7.66 | 7.83 | 7.66 | 7.83 | 7.66 | 2.22% | - |
| Aug 4, 2025 | 7.65 | 7.66 | 7.65 | 7.66 | 7.49 | 0.07% | - |
| Aug 1, 2025 | 7.94 | 7.94 | 7.66 | 7.66 | 7.49 | -4.19% | - |
| Jul 31, 2025 | 8.05 | 8.05 | 7.99 | 7.99 | 7.82 | -0.56% | - |
| Jul 30, 2025 | 7.96 | 8.04 | 7.95 | 8.04 | 7.86 | 1.20% | - |
| Jul 29, 2025 | 7.91 | 8.03 | 7.91 | 7.94 | 7.77 | 0.57% | - |
| Jul 28, 2025 | 8.02 | 8.02 | 7.90 | 7.90 | 7.72 | -0.82% | - |
| Jul 25, 2025 | 7.93 | 7.96 | 7.92 | 7.96 | 7.79 | 0.38% | - |
| Jul 24, 2025 | 8.02 | 8.02 | 7.93 | 7.93 | 7.76 | -1.37% | - |
| Jul 23, 2025 | 8.02 | 8.16 | 8.02 | 8.04 | 7.86 | 0.44% | - |
| Jul 22, 2025 | 8.01 | 8.07 | 8.00 | 8.01 | 7.83 | - | - |
| Jul 21, 2025 | 8.10 | 8.15 | 8.00 | 8.01 | 7.83 | -1.23% | - |