Below is the stock price history for Adecoagro S A AGRO. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Adecoagro S A stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Adecoagro S A Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-18 | 8.78 | 8.79 | 8.75 | 8.79 | 7,154 |
| 2012-05-17 | 8.79 | 8.83 | 8.75 | 8.82 | 11,459 |
| 2012-05-16 | 8.72 | 8.89 | 8.71 | 8.75 | 12,001 |
| 2012-05-15 | 8.77 | 9.06 | 8.75 | 9.06 | 13,818 |
| 2012-05-14 | 8.78 | 8.80 | 8.72 | 8.79 | 10,800 |
| 2012-05-11 | 8.89 | 8.95 | 8.85 | 8.87 | 3,099 |
| 2012-05-10 | 8.86 | 8.97 | 8.84 | 8.96 | 2,627 |
| 2012-05-09 | 8.76 | 9.02 | 8.76 | 8.98 | 4,016 |
| 2012-05-08 | 8.68 | 8.83 | 8.68 | 8.81 | 2,917 |
| 2012-05-07 | 8.81 | 8.90 | 8.75 | 8.76 | 4,891 |
| 2012-05-04 | 8.80 | 8.89 | 8.79 | 8.88 | 3,827 |
| 2012-05-03 | 8.81 | 8.97 | 8.79 | 8.97 | 8,373 |
| 2012-05-02 | 8.64 | 8.97 | 8.60 | 8.90 | 14,872 |
| 2012-05-01 | 8.86 | 8.97 | 8.50 | 8.51 | 11,480 |
| 2012-04-30 | 8.92 | 8.96 | 8.89 | 8.92 | 1,677 |
| 2012-04-27 | 9.00 | 9.00 | 8.78 | 9.00 | 16,063 |
| 2012-04-26 | 8.99 | 9.01 | 8.94 | 8.96 | 2,702 |
| 2012-04-25 | 8.87 | 9.14 | 8.83 | 8.99 | 11,537 |
| 2012-04-24 | 8.86 | 8.88 | 8.70 | 8.79 | 18,931 |
| 2012-04-23 | 8.73 | 8.87 | 8.61 | 8.85 | 6,451 |
| 2012-04-20 | 8.89 | 9.06 | 8.73 | 8.86 | 15,044 |
| 2012-04-19 | 9.12 | 9.12 | 8.62 | 8.63 | 14,735 |
| 2012-04-18 | 9.43 | 9.43 | 9.04 | 9.05 | 19,002 |
| 2012-04-17 | 9.60 | 9.66 | 9.39 | 9.52 | 11,071 |
| 2012-04-16 | 9.93 | 9.93 | 9.50 | 9.58 | 6,827 |
| 2012-04-13 | 10.08 | 10.18 | 9.87 | 9.95 | 8,826 |
| 2012-04-12 | 9.99 | 10.18 | 9.95 | 10.05 | 4,537 |
| 2012-04-11 | 10.06 | 10.06 | 9.98 | 10.00 | 2,792 |
| 2012-04-10 | 10.08 | 10.10 | 9.92 | 9.96 | 8,068 |
| 2012-04-09 | 10.16 | 10.28 | 10.03 | 10.09 | 5,604 |
» More Adecoagro S A Stock Price History
