Want to see AGRO full AI Analyst Report?
Adecoagro SA (AGRO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.80 | 9.81 | 9.63 | 9.69 | 9.69 | -0.21% | 481,032 | 0.64 |
| Oct 29, 2026 | 9.79 | 9.98 | 9.64 | 9.71 | 9.71 | -1.12% | 353,919 | 0.47 |
| Oct 28, 2026 | 10.12 | 10.20 | 9.78 | 9.82 | 9.82 | +0.10% | 487,097 | 0.64 |
| Oct 27, 2026 | 10.16 | 10.25 | 9.78 | 9.81 | 9.81 | -2.00% | 624,337 | 0.83 |
| Oct 26, 2026 | 9.87 | 10.11 | 9.68 | 10.01 | 10.01 | -1.09% | 938,186 | 1.25 |
| Oct 23, 2026 | 9.83 | 10.16 | 9.81 | 10.12 | 10.12 | +2.95% | 789,512 | 1.04 |
| Oct 22, 2026 | 9.55 | 9.90 | 9.50 | 9.83 | 9.83 | +3.69% | 675,891 | 0.89 |
| Oct 21, 2026 | 9.52 | 9.59 | 9.33 | 9.48 | 9.48 | -0.84% | 947,631 | 1.27 |
| Oct 20, 2026 | 9.76 | 9.76 | 9.44 | 9.56 | 9.56 | -0.83% | 501,893 | 0.67 |
| Oct 19, 2026 | 10.02 | 10.14 | 9.62 | 9.64 | 9.64 | -3.89% | 710,886 | 0.94 |
| Oct 16, 2026 | 10.02 | 10.34 | 10.02 | 10.03 | 10.03 | -0.20% | 750,931 | 1.00 |
| Oct 15, 2026 | 10.36 | 10.36 | 9.99 | 10.05 | 10.05 | -2.33% | 546,359 | 0.72 |
| Oct 14, 2026 | 10.50 | 10.74 | 10.22 | 10.29 | 10.29 | -2.37% | 443,435 | 0.58 |
| Oct 13, 2026 | 10.34 | 10.55 | 10.24 | 10.54 | 10.54 | +2.33% | 419,758 | 0.55 |
| Oct 12, 2026 | 10.35 | 10.40 | 10.13 | 10.30 | 10.30 | +0.59% | 635,231 | 0.84 |
| Oct 09, 2026 | 10.50 | 10.52 | 10.23 | 10.24 | 10.24 | -2.10% | 561,961 | 0.74 |
| Oct 08, 2026 | 10.62 | 10.76 | 10.42 | 10.46 | 10.46 | -0.19% | 632,718 | 0.83 |
| Oct 07, 2026 | 10.81 | 10.90 | 10.48 | 10.48 | 10.48 | -3.14% | 565,301 | 0.74 |
| Oct 06, 2026 | 10.66 | 10.91 | 10.66 | 10.82 | 10.82 | +0.65% | 631,129 | 0.83 |
| Oct 05, 2026 | 10.38 | 11.03 | 10.27 | 10.75 | 10.75 | +6.44% | 783,524 | 1.03 |
| Oct 02, 2026 | 9.78 | 10.20 | 9.75 | 10.10 | 10.10 | +1.71% | 622,107 | 0.82 |
| Oct 01, 2026 | 10.09 | 10.09 | 9.74 | 9.93 | 9.93 | -2.07% | 592,927 | 0.77 |
| Sep 30, 2026 | 10.06 | 10.30 | 9.99 | 10.14 | 10.14 | +1.20% | 345,964 | 0.45 |
| Sep 29, 2026 | 10.00 | 10.15 | 9.83 | 10.02 | 10.02 | -0.50% | 600,639 | 0.79 |
| Sep 28, 2026 | 10.52 | 10.53 | 10.02 | 10.07 | 10.07 | -3.45% | 759,764 | 1.00 |
| Sep 25, 2026 | 10.56 | 10.63 | 10.33 | 10.43 | 10.43 | -1.88% | 421,546 | 0.56 |
| Sep 24, 2026 | 10.90 | 10.95 | 10.60 | 10.63 | 10.63 | -2.03% | 541,335 | 0.70 |
| Sep 23, 2026 | 11.02 | 11.14 | 10.74 | 10.85 | 10.85 | -0.73% | 467,409 | 0.61 |
| Sep 22, 2026 | 11.05 | 11.20 | 10.92 | 10.93 | 10.93 | -1.89% | 391,577 | 0.51 |
| Sep 21, 2026 | 11.49 | 11.54 | 10.94 | 11.14 | 11.14 | -2.79% | 932,091 | 1.20 |
| Sep 18, 2026 | 11.70 | 11.81 | 11.45 | 11.46 | 11.46 | -3.13% | 779,140 | 1.00 |
| Sep 17, 2026 | 11.64 | 12.12 | 11.56 | 11.83 | 11.83 | +1.81% | 491,909 | 0.63 |
| Sep 16, 2026 | 11.48 | 11.76 | 11.29 | 11.62 | 11.62 | +0.52% | 901,041 | 1.12 |
| Sep 15, 2026 | 11.64 | 11.78 | 11.44 | 11.56 | 11.56 | -1.37% | 682,281 | 0.84 |
| Sep 14, 2026 | 11.94 | 12.06 | 11.64 | 11.72 | 11.72 | -0.42% | 650,104 | 0.79 |
| Sep 11, 2026 | 12.09 | 12.17 | 11.68 | 11.77 | 11.77 | -4.54% | 705,666 | 0.85 |
| Sep 10, 2026 | 12.63 | 12.79 | 12.29 | 12.33 | 12.33 | -1.04% | 1,052,926 | 1.27 |
| Sep 09, 2026 | 12.38 | 12.59 | 12.23 | 12.46 | 12.46 | +1.80% | 1,214,550 | 1.46 |
| Sep 08, 2026 | 11.91 | 12.35 | 11.91 | 12.24 | 12.24 | +3.99% | 906,824 | 1.09 |
| Sep 07, 2026 | 11.49 | 11.93 | 11.40 | 11.77 | 11.77 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.49 | 11.93 | 11.40 | 11.77 | 11.77 | +1.47% | 568,549 | 0.67 |
| Sep 03, 2026 | 11.74 | 11.84 | 11.28 | 11.60 | 11.60 | -1.53% | 830,825 | 0.97 |
| Sep 02, 2026 | 11.73 | 11.94 | 11.62 | 11.78 | 11.78 | -2.00% | 838,403 | 0.98 |
| Sep 01, 2026 | 11.47 | 12.08 | 11.31 | 12.02 | 12.02 | +5.62% | 1,385,892 | 1.66 |
| Aug 31, 2026 | 11.04 | 11.45 | 11.00 | 11.38 | 11.38 | +5.96% | 883,394 | 1.06 |
| Aug 28, 2026 | 10.67 | 10.91 | 10.64 | 10.74 | 10.74 | +0.47% | 569,512 | 0.68 |
| Aug 27, 2026 | 11.08 | 11.08 | 10.61 | 10.69 | 10.69 | -3.52% | 511,886 | 0.60 |
| Aug 26, 2026 | 10.93 | 11.28 | 10.73 | 11.08 | 11.08 | +0.45% | 833,878 | 0.99 |
| Aug 25, 2026 | 11.27 | 11.27 | 10.82 | 11.03 | 11.03 | -2.04% | 536,453 | 0.64 |
| Aug 24, 2026 | 11.21 | 11.55 | 11.07 | 11.26 | 11.26 | +1.72% | 1,107,085 | 1.33 |