NYSE : AGRO
Adecoagro S.A. — Price history
Consumer Staples · Farm Products · Luxembourg
Last price 9.69 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.40B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Adecoagro S.A. (AGRO) closed at 9.69 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.8 | 9.81 | 9.63 | 9.69 | 481,035 | -0.21% |
| 2026-10-29 | 9.79 | 9.978 | 9.64 | 9.71 | 374,707 | -1.12% |
| 2026-10-28 | 10.12 | 10.2 | 9.78 | 9.82 | 487,100 | +0.10% |
| 2026-10-27 | 10.16 | 10.25 | 9.78 | 9.81 | 624,341 | -2.00% |
| 2026-10-26 | 9.87 | 10.105 | 9.68 | 10.01 | 938,287 | -1.09% |
| 2026-10-23 | 9.83 | 10.16 | 9.81 | 10.12 | 789,512 | +2.95% |
| 2026-10-22 | 9.55 | 9.9 | 9.5 | 9.83 | 676,148 | +3.69% |
| 2026-10-21 | 9.52 | 9.585 | 9.33 | 9.48 | 947,631 | -0.84% |
| 2026-10-20 | 9.76 | 9.76 | 9.437 | 9.56 | 501,893 | -0.83% |
| 2026-10-19 | 10.02 | 10.14 | 9.62 | 9.64 | 710,888 | -3.89% |
| 2026-10-16 | 10.02 | 10.34 | 10.02 | 10.03 | 747,008 | -0.20% |
| 2026-10-15 | 10.36 | 10.36 | 9.99 | 10.05 | 523,091 | -2.33% |
| 2026-10-14 | 10.5 | 10.74 | 10.22 | 10.29 | 390,112 | -2.37% |
| 2026-10-13 | 10.34 | 10.545 | 10.24 | 10.54 | 403,638 | +2.33% |
| 2026-10-12 | 10.35 | 10.399 | 10.13 | 10.3 | 423,309 | +0.59% |
| 2026-10-09 | 10.5 | 10.52 | 10.23 | 10.24 | 561,960 | -2.10% |
| 2026-10-08 | 10.62 | 10.76 | 10.42 | 10.46 | 391,524 | -0.19% |
| 2026-10-07 | 10.81 | 10.9 | 10.48 | 10.48 | 562,847 | -3.14% |
| 2026-10-06 | 10.66 | 10.908 | 10.66 | 10.82 | 628,533 | +0.65% |
| 2026-10-05 | 10.38 | 11.028 | 10.27 | 10.75 | 780,968 | +6.44% |
| 2026-10-02 | 9.78 | 10.195 | 9.75 | 10.1 | 622,099 | +1.71% |
| 2026-10-01 | 10.09 | 10.09 | 9.74 | 9.93 | 592,877 | -2.07% |
| 2026-09-30 | 10.06 | 10.3 | 9.99 | 10.14 | 343,909 | +1.20% |
| 2026-09-29 | 10 | 10.15 | 9.83 | 10.02 | 599,301 | -0.50% |
| 2026-09-28 | 10.52 | 10.53 | 10.02 | 10.07 | 727,401 | -3.45% |
| 2026-09-25 | 10.56 | 10.625 | 10.33 | 10.43 | 413,453 | -1.88% |
| 2026-09-24 | 10.9 | 10.95 | 10.6 | 10.63 | 537,592 | -2.03% |
| 2026-09-23 | 11.02 | 11.14 | 10.74 | 10.85 | 440,260 | -0.73% |
| 2026-09-22 | 11.05 | 11.201 | 10.92 | 10.93 | 388,510 | -1.89% |
| 2026-09-21 | 11.49 | 11.54 | 10.94 | 11.14 | 931,178 | -2.79% |
| 2026-09-18 | 11.7 | 11.809 | 11.45 | 11.46 | 777,969 | -3.13% |
| 2026-09-17 | 11.64 | 12.115 | 11.555 | 11.83 | 491,671 | +1.81% |
| 2026-09-16 | 11.48 | 11.755 | 11.29 | 11.62 | 896,467 | +0.52% |
| 2026-09-15 | 11.64 | 11.78 | 11.44 | 11.56 | 681,838 | -1.37% |
| 2026-09-14 | 11.94 | 12.06 | 11.64 | 11.72 | 648,639 | -0.42% |
| 2026-09-11 | 12.09 | 12.17 | 11.68 | 11.77 | 704,681 | -4.54% |
| 2026-09-10 | 12.63 | 12.79 | 12.29 | 12.33 | 1,052,758 | -1.04% |
| 2026-09-09 | 12.38 | 12.59 | 12.23 | 12.46 | 1,213,906 | +1.80% |
| 2026-09-08 | 11.91 | 12.35 | 11.91 | 12.24 | 906,114 | +3.99% |
| 2026-09-04 | 11.49 | 11.93 | 11.4 | 11.77 | 568,097 | +1.47% |
| 2026-09-03 | 11.74 | 11.838 | 11.28 | 11.6 | 830,762 | -1.53% |
| 2026-09-02 | 11.73 | 11.939 | 11.615 | 11.78 | 838,216 | -2.00% |
| 2026-09-01 | 11.47 | 12.08 | 11.31 | 12.02 | 1,384,429 | +5.62% |
| 2026-08-31 | 11.04 | 11.445 | 10.995 | 11.38 | 883,110 | +5.96% |
| 2026-08-28 | 10.67 | 10.91 | 10.64 | 10.74 | 569,469 | +0.47% |
| 2026-08-27 | 11.08 | 11.08 | 10.61 | 10.69 | 511,822 | -3.52% |
| 2026-08-26 | 10.93 | 11.28 | 10.73 | 11.08 | 831,466 | +0.45% |
| 2026-08-25 | 11.27 | 11.27 | 10.82 | 11.03 | 536,348 | -2.04% |
| 2026-08-24 | 11.21 | 11.545 | 11.07 | 11.26 | 1,105,850 | +1.72% |
| 2026-08-21 | 10.99 | 11.17 | 10.64 | 11.07 | 892,764 | +1.19% |
| 2026-08-20 | 10.52 | 11.19 | 10.49 | 10.94 | 1,490,783 | +3.50% |
| 2026-08-19 | 10.18 | 10.9 | 10.15 | 10.57 | 1,903,935 | +7.75% |
| 2026-08-18 | 9.36 | 9.835 | 9.255 | 9.81 | 1,345,164 | +5.94% |
| 2026-08-17 | 9.06 | 9.41 | 8.94 | 9.26 | 1,113,665 | +3.93% |
| 2026-08-14 | 9.17 | 9.2 | 8.88 | 8.91 | 1,181,202 | -1.55% |
| 2026-08-13 | 9.24 | 9.33 | 9.03 | 9.05 | 982,493 | -2.58% |
| 2026-08-12 | 9.29 | 9.405 | 9.01 | 9.29 | 961,322 | -1.28% |
| 2026-08-11 | 9.61 | 9.75 | 9.31 | 9.41 | 601,516 | -2.59% |
| 2026-08-10 | 9.4 | 9.76 | 9.39 | 9.66 | 613,262 | +2.22% |
| 2026-08-07 | 9.29 | 9.57 | 9.25 | 9.45 | 739,486 | +0.96% |
| 2026-08-06 | 9.43 | 9.49 | 9.31 | 9.36 | 443,514 | +0.75% |
| 2026-08-05 | 9.35 | 9.51 | 9.25 | 9.29 | 692,227 | +1.09% |
| 2026-08-04 | 9.47 | 9.52 | 9.14 | 9.19 | 1,123,958 | -3.06% |
| 2026-08-03 | 9.77 | 9.86 | 9.45 | 9.48 | 737,258 | -4.91% |
| 2026-07-31 | 10.08 | 10.186 | 9.745 | 9.97 | 636,705 | -1.87% |
| 2026-07-30 | 9.62 | 10.2 | 9.62 | 10.16 | 335,951 | +4.63% |
| 2026-07-29 | 10.06 | 10.105 | 9.67 | 9.71 | 770,508 | -3.29% |
| 2026-07-28 | 10.24 | 10.26 | 9.725 | 10.04 | 1,002,287 | -1.95% |
| 2026-07-27 | 10.44 | 10.47 | 10.13 | 10.24 | 633,315 | -3.21% |
| 2026-07-24 | 10.66 | 10.8 | 10.48 | 10.58 | 367,921 | -1.76% |
| 2026-07-23 | 11.2 | 11.49 | 10.76 | 10.77 | 767,832 | -4.77% |
| 2026-07-22 | 10.79 | 11.47 | 10.79 | 11.31 | 847,894 | +4.92% |
| 2026-07-21 | 10.81 | 10.96 | 10.7 | 10.78 | 580,042 | +1.60% |
| 2026-07-20 | 10.09 | 10.705 | 9.95 | 10.61 | 599,339 | +5.36% |
| 2026-07-17 | 10.11 | 10.155 | 9.89 | 10.07 | 759,815 | +1.41% |
| 2026-07-16 | 10.32 | 10.42 | 9.92 | 9.93 | 604,866 | -3.12% |
| 2026-07-15 | 10.38 | 10.515 | 10.13 | 10.25 | 403,206 | -1.82% |
| 2026-07-14 | 10.4 | 10.47 | 10.3 | 10.44 | 368,338 | +0.58% |
| 2026-07-13 | 10.46 | 10.79 | 10.34 | 10.38 | 788,897 | +0.68% |
| 2026-07-10 | 10.05 | 10.34 | 10.012 | 10.31 | 534,224 | +3.10% |
| 2026-07-09 | 10.28 | 10.62 | 9.94 | 10 | 842,285 | -1.96% |
| 2026-07-08 | 9.85 | 10.28 | 9.6 | 10.2 | 833,558 | +6.03% |
| 2026-07-07 | 9.59 | 9.79 | 9.42 | 9.62 | 499,543 | +1.48% |
| 2026-07-06 | 9.7 | 9.93 | 9.45 | 9.48 | 1,004,547 | -1.66% |
| 2026-07-02 | 9.71 | 9.84 | 9.55 | 9.64 | 488,801 | +1.69% |
| 2026-07-01 | 9.32 | 9.65 | 9.29 | 9.48 | 467,328 | -0.73% |
| 2026-06-30 | 9.64 | 9.79 | 9.505 | 9.55 | 527,398 | -1.14% |
| 2026-06-29 | 9.55 | 9.94 | 9.515 | 9.66 | 1,165,040 | +2.66% |
| 2026-06-26 | 9.23 | 9.49 | 9.23 | 9.41 | 421,585 | +1.18% |
| 2026-06-25 | 9.16 | 9.3 | 8.94 | 9.3 | 574,239 | +2.09% |
| 2026-06-24 | 9.19 | 9.38 | 9.04 | 9.11 | 1,274,420 | -2.77% |
| 2026-06-23 | 9.15 | 9.46 | 9.07 | 9.37 | 873,220 | +2.40% |
| 2026-06-22 | 9.36 | 9.41 | 9.04 | 9.15 | 854,542 | -0.97% |
| 2026-06-18 | 9.65 | 9.66 | 9.12 | 9.24 | 1,888,197 | -4.15% |
| 2026-06-17 | 9.97 | 9.97 | 9.55 | 9.64 | 1,280,106 | -2.92% |
| 2026-06-16 | 10.66 | 10.85 | 9.81 | 9.93 | 1,411,977 | -8.90% |
| 2026-06-15 | 11.29 | 11.57 | 10.86 | 10.9 | 1,093,752 | -6.44% |
| 2026-06-12 | 11.63 | 11.838 | 11.58 | 11.65 | 886,683 | -0.34% |
| 2026-06-11 | 11.45 | 11.87 | 11.4 | 11.69 | 1,246,525 | +3.63% |
| 2026-06-10 | 11.32 | 11.55 | 11.205 | 11.28 | 964,626 | -0.09% |
| 2026-06-09 | 11.38 | 11.47 | 10.96 | 11.29 | 993,753 | -0.96% |
| 2026-06-08 | 11.71 | 11.74 | 11.3 | 11.4 | 584,081 | -0.18% |
| 2026-06-05 | 12.11 | 12.15 | 11.38 | 11.42 | 1,279,236 | -5.70% |
| 2026-06-04 | 12.12 | 12.32 | 11.9 | 12.11 | 475,831 | -0.66% |
| 2026-06-03 | 12.54 | 12.75 | 12.19 | 12.19 | 375,274 | -2.48% |
| 2026-06-02 | 12.58 | 12.93 | 12.302 | 12.5 | 766,523 | -0.64% |
| 2026-06-01 | 12.34 | 12.72 | 12.26 | 12.58 | 716,577 | +3.71% |
| 2026-05-29 | 12.56 | 12.59 | 12.07 | 12.13 | 1,135,472 | -3.96% |
| 2026-05-28 | 12.59 | 12.83 | 12.455 | 12.63 | 354,911 | +0.40% |
| 2026-05-27 | 12.48 | 12.79 | 12.35 | 12.58 | 673,650 | +0.56% |
| 2026-05-26 | 12.77 | 13.07 | 12.465 | 12.51 | 661,455 | -2.34% |
| 2026-05-22 | 13.42 | 13.5 | 12.8 | 12.81 | 698,084 | -5.95% |
| 2026-05-21 | 13.47 | 13.79 | 13.36 | 13.62 | 773,353 | +2.25% |
| 2026-05-20 | 13.28 | 13.6 | 13.1 | 13.32 | 711,600 | +0.00% |
| 2026-05-19 | 13.58 | 13.74 | 13.21 | 13.32 | 800,645 | -1.04% |
| 2026-05-18 | 12.94 | 13.57 | 12.81 | 13.46 | 605,945 | +2.67% |
| 2026-05-15 | 13.135 | 13.25 | 12.941 | 13.11 | 544,175 | +0.69% |
| 2026-05-14 | 13.8 | 13.859 | 13.01 | 13.02 | 909,597 | -4.62% |
| 2026-05-13 | 13.23 | 13.81 | 12.85 | 13.65 | 1,094,112 | +4.44% |
| 2026-05-12 | 12.46 | 13.29 | 12.29 | 13.07 | 2,431,953 | -3.11% |