Adecoagro S.A. (AGRO)
NYSE: AGRO · Real-Time Price · USD
13.70
+0.65 (4.98%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.12 | 13.84 | 13.03 | 13.70 | 13.70 | 4.98% | 859,602 |
| Apr 27, 2026 | 12.90 | 13.19 | 12.71 | 13.05 | 13.05 | 2.11% | 738,603 |
| Apr 24, 2026 | 13.25 | 13.48 | 12.50 | 12.78 | 12.78 | -3.69% | 1,316,525 |
| Apr 23, 2026 | 13.80 | 13.86 | 13.12 | 13.27 | 13.27 | -2.43% | 810,380 |
| Apr 22, 2026 | 13.70 | 14.27 | 13.56 | 13.60 | 13.60 | 0.74% | 1,544,164 |
| Apr 21, 2026 | 12.75 | 13.72 | 12.47 | 13.50 | 13.50 | 6.13% | 1,479,998 |
| Apr 20, 2026 | 12.66 | 12.90 | 12.46 | 12.72 | 12.72 | 2.00% | 1,016,868 |
| Apr 17, 2026 | 12.59 | 12.67 | 11.79 | 12.47 | 12.47 | -6.38% | 2,389,129 |
| Apr 16, 2026 | 13.10 | 13.52 | 13.09 | 13.32 | 13.32 | 0.08% | 994,265 |
| Apr 15, 2026 | 13.51 | 13.51 | 12.76 | 13.31 | 13.31 | -1.84% | 2,444,277 |
| Apr 14, 2026 | 14.21 | 14.21 | 13.51 | 13.56 | 13.56 | -4.91% | 1,101,892 |
| Apr 13, 2026 | 14.58 | 14.89 | 14.01 | 14.26 | 14.26 | -0.83% | 1,210,914 |
| Apr 10, 2026 | 14.06 | 14.38 | 13.90 | 14.38 | 14.38 | 2.28% | 752,437 |
| Apr 9, 2026 | 14.56 | 14.71 | 14.01 | 14.06 | 14.06 | -1.47% | 1,527,102 |
| Apr 8, 2026 | 13.87 | 14.45 | 13.68 | 14.27 | 14.27 | -5.06% | 2,595,946 |
| Apr 7, 2026 | 14.82 | 15.40 | 14.77 | 15.03 | 15.03 | -1.12% | 1,043,559 |
| Apr 6, 2026 | 15.33 | 15.78 | 15.07 | 15.20 | 15.20 | -0.13% | 1,033,546 |
| Apr 2, 2026 | 15.24 | 15.73 | 14.78 | 15.22 | 15.22 | 2.63% | 1,298,900 |
| Apr 1, 2026 | 14.80 | 14.98 | 14.45 | 14.83 | 14.83 | -1.26% | 1,785,263 |
| Mar 31, 2026 | 14.69 | 15.89 | 14.54 | 15.02 | 15.02 | -1.51% | 2,748,718 |
| Mar 30, 2026 | 14.60 | 15.55 | 14.60 | 15.25 | 15.25 | 8.54% | 3,425,030 |
| Mar 27, 2026 | 13.91 | 14.47 | 13.78 | 14.05 | 14.05 | 1.44% | 2,059,505 |
| Mar 26, 2026 | 14.65 | 14.95 | 13.82 | 13.85 | 13.85 | -5.78% | 1,740,887 |
| Mar 25, 2026 | 13.75 | 14.82 | 13.47 | 14.70 | 14.70 | 5.23% | 3,151,070 |
| Mar 24, 2026 | 13.29 | 14.01 | 13.09 | 13.97 | 13.97 | 5.91% | 2,070,467 |
| Mar 23, 2026 | 13.77 | 13.90 | 13.08 | 13.19 | 13.19 | -6.52% | 2,275,881 |
| Mar 20, 2026 | 14.37 | 14.87 | 13.71 | 14.11 | 14.11 | -3.42% | 3,082,589 |
| Mar 19, 2026 | 13.54 | 14.76 | 13.41 | 14.61 | 14.61 | 7.19% | 4,353,641 |
| Mar 18, 2026 | 12.61 | 14.34 | 12.48 | 13.63 | 13.63 | 9.48% | 5,778,372 |
| Mar 17, 2026 | 11.62 | 12.85 | 11.48 | 12.45 | 12.45 | 14.22% | 4,528,960 |
| Mar 16, 2026 | 10.90 | 11.19 | 10.80 | 10.90 | 10.90 | 0.74% | 1,704,798 |
| Mar 13, 2026 | 10.68 | 11.00 | 10.66 | 10.82 | 10.82 | 2.08% | 992,163 |
| Mar 12, 2026 | 10.45 | 10.66 | 9.83 | 10.60 | 10.60 | 2.51% | 3,179,744 |
| Mar 11, 2026 | 10.10 | 10.36 | 10.04 | 10.34 | 10.34 | 1.27% | 2,110,714 |
| Mar 10, 2026 | 10.01 | 10.43 | 9.82 | 10.21 | 10.21 | 2.20% | 3,186,580 |
| Mar 9, 2026 | 10.68 | 10.71 | 9.96 | 9.99 | 9.99 | -1.67% | 2,400,908 |
| Mar 6, 2026 | 9.74 | 10.35 | 9.70 | 10.16 | 10.16 | 4.74% | 1,497,829 |
| Mar 5, 2026 | 9.72 | 9.92 | 9.51 | 9.70 | 9.70 | 1.15% | 1,212,526 |
| Mar 4, 2026 | 9.19 | 9.68 | 9.18 | 9.59 | 9.59 | 5.04% | 705,326 |
| Mar 3, 2026 | 9.16 | 9.29 | 8.92 | 9.13 | 9.13 | -2.04% | 684,970 |
| Mar 2, 2026 | 9.00 | 9.39 | 8.83 | 9.32 | 9.32 | 4.95% | 602,451 |
| Feb 27, 2026 | 8.86 | 8.91 | 8.76 | 8.88 | 8.88 | 0.57% | 317,105 |
| Feb 26, 2026 | 8.92 | 8.95 | 8.70 | 8.83 | 8.83 | -1.56% | 257,118 |
| Feb 25, 2026 | 9.14 | 9.15 | 8.86 | 8.97 | 8.97 | -1.86% | 292,320 |
| Feb 24, 2026 | 8.95 | 9.17 | 8.93 | 9.14 | 9.14 | 2.47% | 249,012 |
| Feb 23, 2026 | 9.25 | 9.27 | 8.91 | 8.92 | 8.92 | -3.04% | 340,000 |
| Feb 20, 2026 | 9.00 | 9.25 | 8.92 | 9.20 | 9.20 | 3.37% | 463,723 |
| Feb 19, 2026 | 8.82 | 8.97 | 8.74 | 8.90 | 8.90 | 1.95% | 237,415 |
| Feb 18, 2026 | 8.81 | 8.97 | 8.71 | 8.73 | 8.73 | -0.23% | 182,740 |
| Feb 17, 2026 | 8.74 | 8.84 | 8.52 | 8.75 | 8.75 | 1.16% | 377,940 |
| Feb 13, 2026 | 8.74 | 8.89 | 8.53 | 8.65 | 8.65 | -0.23% | 400,501 |
| Feb 12, 2026 | 8.90 | 8.96 | 8.56 | 8.67 | 8.67 | -3.02% | 551,631 |
| Feb 11, 2026 | 8.92 | 8.97 | 8.76 | 8.94 | 8.94 | 1.02% | 292,271 |
| Feb 10, 2026 | 8.89 | 8.97 | 8.69 | 8.85 | 8.85 | -0.45% | 459,789 |
| Feb 9, 2026 | 8.63 | 8.95 | 8.45 | 8.89 | 8.89 | 3.73% | 576,011 |
| Feb 6, 2026 | 8.50 | 8.62 | 8.36 | 8.57 | 8.57 | 1.66% | 332,211 |
| Feb 5, 2026 | 8.71 | 8.74 | 8.42 | 8.43 | 8.43 | -3.21% | 440,418 |
| Feb 4, 2026 | 8.76 | 8.85 | 8.67 | 8.71 | 8.71 | -0.23% | 352,987 |
| Feb 3, 2026 | 8.68 | 8.93 | 8.61 | 8.73 | 8.73 | 0.34% | 474,025 |
| Feb 2, 2026 | 8.75 | 9.01 | 8.67 | 8.70 | 8.70 | -1.81% | 606,813 |
| Jan 30, 2026 | 8.77 | 8.91 | 8.75 | 8.86 | 8.86 | 0.68% | 423,721 |
| Jan 29, 2026 | 9.10 | 9.18 | 8.75 | 8.80 | 8.80 | -1.90% | 487,135 |
| Jan 28, 2026 | 9.19 | 9.20 | 8.95 | 8.97 | 8.97 | -1.86% | 417,511 |
| Jan 27, 2026 | 9.05 | 9.24 | 8.97 | 9.14 | 9.14 | 0.77% | 516,949 |
| Jan 26, 2026 | 8.96 | 9.11 | 8.89 | 9.07 | 9.07 | 1.57% | 379,916 |
| Jan 23, 2026 | 9.01 | 9.03 | 8.82 | 8.93 | 8.93 | 0.11% | 542,293 |
| Jan 22, 2026 | 8.91 | 9.02 | 8.86 | 8.92 | 8.92 | - | 553,229 |
| Jan 21, 2026 | 8.56 | 8.96 | 8.56 | 8.92 | 8.92 | 3.84% | 631,431 |
| Jan 20, 2026 | 8.19 | 8.62 | 8.19 | 8.59 | 8.59 | 5.01% | 788,515 |
| Jan 16, 2026 | 8.41 | 8.53 | 8.17 | 8.18 | 8.18 | -2.97% | 655,684 |
| Jan 15, 2026 | 8.47 | 8.56 | 8.32 | 8.43 | 8.43 | -1.17% | 1,042,819 |
| Jan 14, 2026 | 8.38 | 8.69 | 8.38 | 8.53 | 8.53 | 2.03% | 693,262 |
| Jan 13, 2026 | 8.24 | 8.41 | 8.16 | 8.36 | 8.36 | 1.70% | 481,364 |
| Jan 12, 2026 | 8.38 | 8.41 | 8.21 | 8.22 | 8.22 | -1.56% | 600,949 |
| Jan 9, 2026 | 8.20 | 8.46 | 8.08 | 8.35 | 8.35 | 5.56% | 855,050 |
| Jan 8, 2026 | 7.70 | 7.92 | 7.70 | 7.91 | 7.91 | 2.73% | 739,026 |
| Jan 7, 2026 | 7.73 | 7.76 | 7.53 | 7.70 | 7.70 | -0.26% | 975,220 |
| Jan 6, 2026 | 7.99 | 8.02 | 7.72 | 7.72 | 7.72 | -3.02% | 901,567 |
| Jan 5, 2026 | 7.82 | 7.99 | 7.65 | 7.96 | 7.96 | 2.58% | 1,064,703 |
| Jan 2, 2026 | 7.99 | 8.04 | 7.71 | 7.76 | 7.76 | -2.14% | 993,999 |
| Dec 31, 2025 | 7.94 | 7.95 | 7.84 | 7.93 | 7.93 | 0.13% | 763,191 |
| Dec 30, 2025 | 8.10 | 8.10 | 7.85 | 7.92 | 7.92 | -1.61% | 540,237 |
| Dec 29, 2025 | 7.98 | 8.10 | 7.98 | 8.05 | 8.05 | 0.75% | 649,603 |
| Dec 26, 2025 | 7.96 | 8.02 | 7.89 | 7.99 | 7.99 | 0.63% | 473,374 |
| Dec 24, 2025 | 7.95 | 8.00 | 7.88 | 7.94 | 7.94 | -0.13% | 228,719 |
| Dec 23, 2025 | 7.70 | 8.09 | 7.59 | 7.95 | 7.95 | 3.38% | 1,114,245 |
| Dec 22, 2025 | 7.34 | 7.94 | 7.31 | 7.69 | 7.69 | 4.63% | 2,292,753 |
| Dec 19, 2025 | 7.67 | 7.74 | 7.35 | 7.35 | 7.35 | -4.55% | 1,201,794 |
| Dec 18, 2025 | 7.82 | 7.88 | 7.63 | 7.70 | 7.70 | -0.90% | 820,522 |
| Dec 17, 2025 | 7.51 | 7.85 | 7.48 | 7.77 | 7.77 | 4.58% | 1,063,307 |
| Dec 16, 2025 | 7.50 | 7.59 | 7.31 | 7.43 | 7.43 | -2.11% | 1,287,027 |
| Dec 15, 2025 | 7.31 | 7.65 | 7.18 | 7.59 | 7.59 | 6.45% | 2,779,347 |
| Dec 12, 2025 | 7.37 | 7.37 | 6.89 | 7.13 | 7.13 | -3.39% | 7,216,336 |
| Dec 11, 2025 | 7.78 | 7.79 | 7.31 | 7.38 | 7.38 | -5.87% | 3,350,247 |
| Dec 10, 2025 | 7.60 | 8.82 | 7.60 | 7.84 | 7.84 | -5.77% | 1,729,781 |
| Dec 9, 2025 | 8.16 | 8.38 | 8.16 | 8.32 | 8.32 | 1.59% | 370,699 |
| Dec 8, 2025 | 8.18 | 8.30 | 8.07 | 8.19 | 8.19 | -0.61% | 336,247 |
| Dec 5, 2025 | 8.50 | 8.59 | 8.22 | 8.24 | 8.24 | -2.25% | 606,613 |
| Dec 4, 2025 | 8.43 | 8.72 | 8.40 | 8.43 | 8.43 | 1.20% | 1,211,555 |
| Dec 3, 2025 | 8.11 | 8.49 | 8.10 | 8.33 | 8.33 | 3.09% | 759,055 |