Adecoagro S.A. - AGRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.43	8.43	8.43	8.72	8.4	1.16M
December 03, 2025	8.11	8.33	8.33	8.49	8.1	759,100
December 02, 2025	8.02	8.08	8.08	8.14	7.92	1.06M
December 01, 2025	7.76	8.02	8.02	8.03	7.76	405,600
November 28, 2025	8.09	8.13	8.13	8.18	8.01	186,000
November 26, 2025	7.86	8.05	8.05	8.09	7.85	684,900
November 25, 2025	7.78	7.85	7.85	7.96	7.78	679,626
November 24, 2025	7.62	7.85	7.85	7.91	7.52	591,899
November 21, 2025	7.88	7.64	7.64	7.91	7.6	617,500
November 20, 2025	7.93	7.88	7.88	7.99	7.79	467,754
November 19, 2025	7.81	7.9	7.9	7.98	7.72	334,206
November 18, 2025	7.66	7.85	7.85	7.87	7.56	332,296
November 17, 2025	7.66	7.67	7.67	7.77	7.64	347,100
November 14, 2025	7.56	7.67	7.67	7.75	7.54	406,500
November 13, 2025	7.93	7.64	7.64	7.97	7.56	511,600
November 12, 2025	8.19	7.9	7.9	8.26	7.74	815,100
November 11, 2025	8.11	8.16	8.16	8.19	8.04	258,300
November 10, 2025	8.32	8.02	8.02	8.37	8.01	348,500
November 07, 2025	8.06	8.21	8.21	8.26	7.97	301,100
November 06, 2025	7.91	8.06	8.06	8.07	7.86	269,900
November 05, 2025	7.72	7.96	7.96	7.99	7.7	529,700
November 04, 2025	7.77	7.64	7.64	7.85	7.63	276,629
November 03, 2025	7.96	7.88	7.88	7.98	7.83	391,600
October 31, 2025	8.09	8.06	8.06	8.26	8.03	494,700
October 30, 2025	8.1	8.06	8.06	8.15	7.98	334,641
October 29, 2025	8.38	8.16	8.16	8.45	8.13	331,200
October 28, 2025	8.21	8.37	8.37	8.44	8.11	547,100
October 27, 2025	8.16	8.29	8.29	8.57	8.16	908,521
October 24, 2025	7.9	7.81	7.81	8.04	7.79	518,100
October 23, 2025	7.64	7.87	7.87	7.91	7.63	531,800
October 22, 2025	7.43	7.59	7.59	7.61	7.42	280,465
October 21, 2025	7.62	7.42	7.42	7.65	7.42	423,300
October 20, 2025	7.64	7.63	7.63	7.76	7.6	281,719
October 17, 2025	7.6	7.64	7.64	7.65	7.57	337,129
October 16, 2025	7.66	7.61	7.61	7.7	7.58	276,200
October 15, 2025	7.67	7.65	7.65	7.74	7.61	263,493
October 14, 2025	7.59	7.6	7.6	7.76	7.58	434,450
October 13, 2025	7.55	7.68	7.68	7.77	7.55	208,100
October 10, 2025	7.76	7.55	7.55	7.76	7.54	412,779
October 09, 2025	7.72	7.72	7.71	7.82	7.57	568,763
October 08, 2025	7.82	7.76	7.76	7.85	7.74	374,163
October 07, 2025	7.83	7.83	7.83	7.87	7.67	373,521
October 06, 2025	7.79	7.81	7.81	7.88	7.72	273,200
October 03, 2025	7.76	7.79	7.79	7.94	7.72	387,141
October 02, 2025	7.7	7.76	7.76	7.77	7.65	344,792
October 01, 2025	7.85	7.68	7.68	7.93	7.68	497,354
September 30, 2025	8.02	7.84	7.84	8.03	7.83	602,445
September 29, 2025	8.09	8.05	8.05	8.09	7.94	569,429
September 26, 2025	8.08	8.05	8.05	8.12	8.01	363,437
September 25, 2025	8.25	8.07	8.07	8.26	8.02	312,166
September 24, 2025	8.14	8.25	8.25	8.34	8.14	412,496
September 23, 2025	8.24	8.1	8.1	8.3	8.09	567,171
September 22, 2025	8.06	8.19	8.19	8.22	7.96	586,602
September 19, 2025	8.03	7.9	7.9	8.05	7.89	423,463
September 18, 2025	8.14	8.05	8.05	8.29	8.03	374,112
September 17, 2025	8.23	8.16	8.16	8.36	8.15	319,300
September 16, 2025	8.09	8.21	8.21	8.26	8.08	319,370
September 15, 2025	8.05	8.12	8.12	8.13	8.02	537,100
September 12, 2025	8.21	8.05	8.05	8.25	8.02	238,269
September 11, 2025	8.13	8.22	8.22	8.27	8.13	242,948

Adecoagro S.A. (AGRO) NYSE