Adecoagro S.A. (AGRO)
NYSE: AGRO · Real-Time Price · USD
9.41
+0.11 (1.18%)
At close: Jun 26, 2026, 4:00 PM EDT
9.50
+0.09 (0.96%)
Pre-market: Jun 29, 2026, 8:39 AM EDT
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.23 | 9.49 | 9.23 | 9.41 | 9.41 | 1.18% | 421,585 |
| Jun 25, 2026 | 9.16 | 9.30 | 8.94 | 9.30 | 9.30 | 2.09% | 574,239 |
| Jun 24, 2026 | 9.19 | 9.38 | 9.04 | 9.11 | 9.11 | -2.77% | 1,274,420 |
| Jun 23, 2026 | 9.15 | 9.46 | 9.07 | 9.37 | 9.37 | 2.40% | 873,220 |
| Jun 22, 2026 | 9.36 | 9.41 | 9.04 | 9.15 | 9.15 | -0.97% | 854,542 |
| Jun 18, 2026 | 9.65 | 9.66 | 9.12 | 9.24 | 9.24 | -4.15% | 1,888,197 |
| Jun 17, 2026 | 9.97 | 9.97 | 9.55 | 9.64 | 9.64 | -2.92% | 1,280,106 |
| Jun 16, 2026 | 10.66 | 10.85 | 9.81 | 9.93 | 9.93 | -8.90% | 1,411,977 |
| Jun 15, 2026 | 11.29 | 11.57 | 10.86 | 10.90 | 10.90 | -6.44% | 1,093,752 |
| Jun 12, 2026 | 11.63 | 11.84 | 11.58 | 11.65 | 11.65 | -0.34% | 886,683 |
| Jun 11, 2026 | 11.45 | 11.87 | 11.40 | 11.69 | 11.69 | 3.63% | 1,246,525 |
| Jun 10, 2026 | 11.32 | 11.55 | 11.21 | 11.28 | 11.28 | -0.09% | 964,626 |
| Jun 9, 2026 | 11.38 | 11.47 | 10.96 | 11.29 | 11.29 | -0.96% | 993,753 |
| Jun 8, 2026 | 11.71 | 11.74 | 11.30 | 11.40 | 11.40 | -0.18% | 584,081 |
| Jun 5, 2026 | 12.11 | 12.15 | 11.38 | 11.42 | 11.42 | -5.70% | 1,279,236 |
| Jun 4, 2026 | 12.12 | 12.32 | 11.90 | 12.11 | 12.11 | -0.66% | 475,831 |
| Jun 3, 2026 | 12.54 | 12.75 | 12.19 | 12.19 | 12.19 | -2.48% | 375,274 |
| Jun 2, 2026 | 12.58 | 12.93 | 12.30 | 12.50 | 12.50 | -0.64% | 766,523 |
| Jun 1, 2026 | 12.34 | 12.72 | 12.26 | 12.58 | 12.58 | 3.71% | 716,577 |
| May 29, 2026 | 12.56 | 12.59 | 12.07 | 12.13 | 12.13 | -3.96% | 1,135,472 |
| May 28, 2026 | 12.59 | 12.83 | 12.46 | 12.63 | 12.63 | 0.40% | 354,911 |
| May 27, 2026 | 12.48 | 12.79 | 12.35 | 12.58 | 12.58 | 0.56% | 673,650 |
| May 26, 2026 | 12.77 | 13.07 | 12.47 | 12.51 | 12.51 | -2.34% | 661,455 |
| May 22, 2026 | 13.42 | 13.50 | 12.80 | 12.81 | 12.81 | -5.95% | 698,084 |
| May 21, 2026 | 13.47 | 13.79 | 13.36 | 13.62 | 13.62 | 2.25% | 773,353 |
| May 20, 2026 | 13.28 | 13.60 | 13.10 | 13.32 | 13.32 | - | 711,600 |
| May 19, 2026 | 13.58 | 13.74 | 13.21 | 13.32 | 13.32 | -1.04% | 800,645 |
| May 18, 2026 | 12.94 | 13.57 | 12.81 | 13.46 | 13.46 | 2.67% | 605,945 |
| May 15, 2026 | 13.14 | 13.25 | 12.94 | 13.11 | 13.11 | 0.69% | 544,175 |
| May 14, 2026 | 13.80 | 13.86 | 13.01 | 13.02 | 13.02 | -4.62% | 909,597 |
| May 13, 2026 | 13.23 | 13.81 | 12.85 | 13.65 | 13.65 | 4.44% | 1,094,112 |
| May 12, 2026 | 12.46 | 13.29 | 12.29 | 13.07 | 13.07 | -3.11% | 2,431,953 |
| May 11, 2026 | 13.35 | 13.65 | 13.15 | 13.49 | 13.49 | 2.74% | 948,895 |
| May 8, 2026 | 13.30 | 13.36 | 13.08 | 13.13 | 13.13 | -1.80% | 571,999 |
| May 7, 2026 | 13.56 | 13.56 | 12.92 | 13.37 | 13.37 | -3.26% | 1,301,333 |
| May 6, 2026 | 13.72 | 13.93 | 13.15 | 13.82 | 13.82 | -2.95% | 1,291,652 |
| May 5, 2026 | 14.98 | 15.10 | 14.22 | 14.24 | 14.24 | -6.19% | 1,125,268 |
| May 4, 2026 | 13.95 | 15.25 | 13.95 | 15.18 | 15.18 | 10.17% | 2,549,004 |
| May 1, 2026 | 14.05 | 14.32 | 13.56 | 13.90 | 13.78 | -1.35% | 1,068,336 |
| Apr 30, 2026 | 14.20 | 14.33 | 13.84 | 14.09 | 13.97 | -2.29% | 1,653,797 |
| Apr 29, 2026 | 13.90 | 14.55 | 13.88 | 14.42 | 14.29 | 5.26% | 2,111,648 |
| Apr 28, 2026 | 13.12 | 13.84 | 13.03 | 13.70 | 13.58 | 4.98% | 861,057 |
| Apr 27, 2026 | 12.90 | 13.19 | 12.71 | 13.05 | 12.94 | 2.11% | 738,950 |
| Apr 24, 2026 | 13.25 | 13.48 | 12.50 | 12.78 | 12.67 | -3.69% | 1,368,085 |
| Apr 23, 2026 | 13.80 | 13.86 | 13.12 | 13.27 | 13.15 | -2.43% | 810,830 |
| Apr 22, 2026 | 13.70 | 14.27 | 13.56 | 13.60 | 13.48 | 0.74% | 1,643,604 |
| Apr 21, 2026 | 12.75 | 13.72 | 12.47 | 13.50 | 13.38 | 6.13% | 1,521,776 |
| Apr 20, 2026 | 12.66 | 12.90 | 12.46 | 12.72 | 12.61 | 2.00% | 1,106,554 |
| Apr 17, 2026 | 12.59 | 12.67 | 11.79 | 12.47 | 12.36 | -6.38% | 2,391,525 |
| Apr 16, 2026 | 13.10 | 13.52 | 13.09 | 13.32 | 13.20 | 0.08% | 1,030,180 |
| Apr 15, 2026 | 13.51 | 13.51 | 12.76 | 13.31 | 13.19 | -1.84% | 2,445,115 |
| Apr 14, 2026 | 14.21 | 14.21 | 13.51 | 13.56 | 13.44 | -4.91% | 1,117,182 |
| Apr 13, 2026 | 14.58 | 14.89 | 14.01 | 14.26 | 14.14 | -0.83% | 1,211,653 |
| Apr 10, 2026 | 14.06 | 14.38 | 13.90 | 14.38 | 14.25 | 2.28% | 755,513 |
| Apr 9, 2026 | 14.56 | 14.71 | 14.01 | 14.06 | 13.94 | -1.47% | 1,529,664 |
| Apr 8, 2026 | 13.87 | 14.45 | 13.68 | 14.27 | 14.15 | -5.06% | 2,598,983 |
| Apr 7, 2026 | 14.82 | 15.40 | 14.77 | 15.03 | 14.90 | -1.12% | 1,090,800 |
| Apr 6, 2026 | 15.33 | 15.78 | 15.07 | 15.20 | 15.07 | -0.13% | 1,037,048 |
| Apr 2, 2026 | 15.24 | 15.73 | 14.78 | 15.22 | 15.09 | 2.63% | 1,306,182 |
| Apr 1, 2026 | 14.80 | 14.98 | 14.45 | 14.83 | 14.70 | -1.26% | 1,787,441 |
| Mar 31, 2026 | 14.69 | 15.89 | 14.54 | 15.02 | 14.89 | -1.51% | 2,761,768 |
| Mar 30, 2026 | 14.60 | 15.55 | 14.60 | 15.25 | 15.12 | 8.54% | 3,439,073 |
| Mar 27, 2026 | 13.91 | 14.47 | 13.78 | 14.05 | 13.93 | 1.44% | 2,062,726 |
| Mar 26, 2026 | 14.65 | 14.95 | 13.82 | 13.85 | 13.73 | -5.78% | 1,745,903 |
| Mar 25, 2026 | 13.75 | 14.82 | 13.47 | 14.70 | 14.57 | 5.23% | 3,157,640 |
| Mar 24, 2026 | 13.29 | 14.01 | 13.09 | 13.97 | 13.85 | 5.91% | 2,101,796 |
| Mar 23, 2026 | 13.77 | 13.90 | 13.08 | 13.19 | 13.07 | -6.52% | 2,279,169 |
| Mar 20, 2026 | 14.37 | 14.87 | 13.71 | 14.11 | 13.99 | -3.42% | 3,166,618 |
| Mar 19, 2026 | 13.54 | 14.76 | 13.41 | 14.61 | 14.48 | 7.19% | 4,399,841 |
| Mar 18, 2026 | 12.61 | 14.34 | 12.48 | 13.63 | 13.51 | 9.48% | 5,807,218 |
| Mar 17, 2026 | 11.62 | 12.85 | 11.48 | 12.45 | 12.34 | 14.22% | 4,536,148 |
| Mar 16, 2026 | 10.90 | 11.19 | 10.80 | 10.90 | 10.80 | 0.74% | 1,707,610 |
| Mar 13, 2026 | 10.68 | 11.00 | 10.66 | 10.82 | 10.73 | 2.08% | 994,843 |
| Mar 12, 2026 | 10.45 | 10.66 | 9.83 | 10.60 | 10.51 | 2.51% | 3,180,082 |
| Mar 11, 2026 | 10.10 | 10.36 | 10.04 | 10.34 | 10.25 | 1.27% | 2,111,692 |
| Mar 10, 2026 | 10.01 | 10.43 | 9.82 | 10.21 | 10.12 | 2.20% | 3,187,502 |
| Mar 9, 2026 | 10.68 | 10.71 | 9.96 | 9.99 | 9.90 | -1.67% | 2,405,034 |
| Mar 6, 2026 | 9.74 | 10.35 | 9.70 | 10.16 | 10.07 | 4.74% | 1,498,311 |
| Mar 5, 2026 | 9.72 | 9.92 | 9.51 | 9.70 | 9.62 | 1.15% | 1,216,148 |
| Mar 4, 2026 | 9.19 | 9.68 | 9.18 | 9.59 | 9.51 | 5.04% | 705,839 |
| Mar 3, 2026 | 9.16 | 9.29 | 8.92 | 9.13 | 9.05 | -2.04% | 685,093 |
| Mar 2, 2026 | 9.00 | 9.39 | 8.83 | 9.32 | 9.24 | 4.95% | 604,721 |
| Feb 27, 2026 | 8.86 | 8.91 | 8.76 | 8.88 | 8.80 | 0.57% | 317,105 |
| Feb 26, 2026 | 8.92 | 8.95 | 8.70 | 8.83 | 8.75 | -1.56% | 257,118 |
| Feb 25, 2026 | 9.14 | 9.15 | 8.86 | 8.97 | 8.89 | -1.86% | 292,320 |
| Feb 24, 2026 | 8.95 | 9.17 | 8.93 | 9.14 | 9.06 | 2.47% | 249,012 |
| Feb 23, 2026 | 9.25 | 9.27 | 8.91 | 8.92 | 8.84 | -3.04% | 340,000 |
| Feb 20, 2026 | 9.00 | 9.25 | 8.92 | 9.20 | 9.12 | 3.37% | 463,723 |
| Feb 19, 2026 | 8.82 | 8.97 | 8.74 | 8.90 | 8.82 | 1.95% | 237,415 |
| Feb 18, 2026 | 8.81 | 8.97 | 8.71 | 8.73 | 8.65 | -0.23% | 182,740 |
| Feb 17, 2026 | 8.74 | 8.84 | 8.52 | 8.75 | 8.67 | 1.16% | 377,940 |
| Feb 13, 2026 | 8.74 | 8.89 | 8.53 | 8.65 | 8.57 | -0.23% | 400,501 |
| Feb 12, 2026 | 8.90 | 8.96 | 8.56 | 8.67 | 8.59 | -3.02% | 551,631 |
| Feb 11, 2026 | 8.92 | 8.97 | 8.76 | 8.94 | 8.86 | 1.02% | 292,271 |
| Feb 10, 2026 | 8.89 | 8.97 | 8.69 | 8.85 | 8.77 | -0.45% | 459,789 |
| Feb 9, 2026 | 8.63 | 8.95 | 8.45 | 8.89 | 8.81 | 3.73% | 576,011 |
| Feb 6, 2026 | 8.50 | 8.62 | 8.36 | 8.57 | 8.50 | 1.66% | 332,211 |
| Feb 5, 2026 | 8.71 | 8.74 | 8.42 | 8.43 | 8.36 | -3.21% | 440,418 |
| Feb 4, 2026 | 8.76 | 8.85 | 8.67 | 8.71 | 8.63 | -0.23% | 352,987 |
| Feb 3, 2026 | 8.68 | 8.93 | 8.61 | 8.73 | 8.65 | 0.34% | 474,025 |