Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adecoagro S.A. Common Shares (NY:AGRO)

7.790 +0.030 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 03, 2025 7.760 7.935 7.720 7.790 387,231 +0.03(+0.39%)
Oct 02, 2025 7.700 7.770 7.645 7.760 347,968 +0.08(+1.04%)
Oct 01, 2025 7.850 7.930 7.680 7.680 500,972 -0.16(-2.04%)
Sep 30, 2025 8.020 8.030 7.830 7.840 602,448 -0.21(-2.61%)
Sep 29, 2025 8.090 8.090 7.935 8.050 569,429 +0.00(+0.00%)
Sep 26, 2025 8.080 8.120 8.010 8.050 363,437 -0.02(-0.25%)
Sep 25, 2025 8.250 8.260 8.020 8.070 312,965 -0.18(-2.18%)
Sep 24, 2025 8.140 8.340 8.140 8.250 418,486 +0.15(+1.85%)
Sep 23, 2025 8.240 8.300 8.090 8.100 567,171 -0.09(-1.10%)
Sep 22, 2025 8.060 8.220 7.960 8.190 586,602 +0.29(+3.67%)
Sep 19, 2025 8.030 8.060 7.890 7.900 640,970 -0.15(-1.86%)
Sep 18, 2025 8.140 8.310 8.030 8.050 374,112 -0.11(-1.35%)
Sep 17, 2025 8.230 8.360 8.150 8.160 319,283 -0.05(-0.61%)
Sep 16, 2025 8.090 8.255 8.080 8.210 319,364 +0.09(+1.11%)
Sep 15, 2025 8.050 8.130 8.019 8.120 537,065 +0.07(+0.87%)
Sep 12, 2025 8.230 8.250 8.020 8.050 269,032 -0.17(-2.07%)
Sep 11, 2025 8.130 8.270 8.130 8.220 242,971 +0.07(+0.86%)
Sep 10, 2025 7.920 8.150 7.920 8.150 465,561 +0.22(+2.77%)
Sep 09, 2025 8.020 8.055 7.895 7.930 706,936 -0.09(-1.12%)
Sep 08, 2025 8.270 8.270 8.010 8.020 716,738 -0.26(-3.14%)
Sep 05, 2025 8.330 8.333 8.130 8.280 399,810 +0.00(+0.00%)
Sep 04, 2025 8.260 8.370 8.205 8.280 331,811 -0.01(-0.12%)
Sep 03, 2025 8.260 8.360 8.205 8.290 499,756 -0.08(-0.96%)
Sep 02, 2025 8.440 8.470 8.265 8.370 329,142 -0.09(-1.06%)
Aug 29, 2025 8.510 8.590 8.420 8.460 385,872 -0.05(-0.59%)
Aug 28, 2025 8.430 8.540 8.370 8.510 539,088 +0.09(+1.07%)
Aug 27, 2025 8.390 8.440 8.270 8.420 671,721 -0.01(-0.12%)
Aug 26, 2025 8.590 8.610 8.395 8.430 1,175,526 -0.17(-1.98%)
Aug 25, 2025 8.770 8.770 8.600 8.600 569,171 -0.18(-2.05%)
Aug 22, 2025 8.620 8.820 8.601 8.780 649,588 +0.21(+2.45%)
Aug 21, 2025 8.440 8.580 8.380 8.570 664,785 +0.12(+1.42%)
Aug 20, 2025 8.290 8.495 8.230 8.450 1,184,288 +0.12(+1.44%)
Aug 19, 2025 8.750 8.990 8.150 8.330 1,986,595 -0.87(-9.46%)
Aug 18, 2025 9.120 9.300 9.070 9.200 368,015 +0.09(+0.99%)
Aug 15, 2025 9.150 9.230 9.090 9.110 535,007 -0.06(-0.65%)
Aug 14, 2025 9.220 9.305 9.040 9.170 385,111 -0.06(-0.65%)
Aug 13, 2025 9.130 9.240 9.130 9.230 243,831 +0.08(+0.87%)
Aug 12, 2025 9.200 9.285 9.145 9.150 220,076 -0.04(-0.44%)
Aug 11, 2025 9.060 9.205 9.060 9.190 200,608 +0.11(+1.21%)
Aug 08, 2025 9.140 9.245 9.080 9.080 265,149 -0.06(-0.66%)
Aug 07, 2025 9.030 9.160 8.980 9.140 332,281 +0.12(+1.33%)
Aug 06, 2025 9.120 9.160 8.985 9.020 331,539 -0.10(-1.10%)
Aug 05, 2025 8.900 9.160 8.880 9.120 425,049 +0.26(+2.93%)
Aug 04, 2025 8.880 8.920 8.800 8.860 374,375 +0.05(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.