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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	7.92	8.15	8.15	8.15	7.92	465,577
September 09, 2025	8.01	7.93	7.93	8.06	7.9	706,925
September 08, 2025	8.27	8.02	8.02	8.27	8.01	777,700
September 05, 2025	8.33	8.28	8.28	8.33	8.13	399,799
September 04, 2025	8.26	8.28	8.28	8.37	8.21	331,729
September 03, 2025	8.26	8.29	8.29	8.36	8.21	499,754
September 02, 2025	8.44	8.37	8.37	8.47	8.27	329,142
August 29, 2025	8.51	8.46	8.46	8.59	8.42	385,872
August 28, 2025	8.43	8.51	8.51	8.54	8.37	539,100
August 27, 2025	8.39	8.42	8.42	8.44	8.27	671,722
August 26, 2025	8.59	8.43	8.43	8.61	8.4	1.18M
August 25, 2025	8.77	8.6	8.6	8.77	8.6	569,171
August 22, 2025	8.62	8.78	8.78	8.82	8.6	649,600
August 21, 2025	8.44	8.57	8.57	8.58	8.38	664,800
August 20, 2025	8.29	8.45	8.45	8.49	8.23	1.18M
August 19, 2025	8.75	8.33	8.33	8.99	8.15	1.99M
August 18, 2025	9.12	9.2	9.2	9.3	9.07	369,517
August 15, 2025	9.15	9.11	9.11	9.23	9.09	535,007

Adecoagro S.A. (AGRO) NYSE