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 |
| 2013-05-24 | 7.57 | 7.57 | 7.50 | 7.51 | 1,888 |
| 2013-05-23 | 7.615 | 7.615 | 7.43 | 7.56 | 6,880 |
| 2013-05-22 | 7.85 | 7.91 | 7.62 | 7.69 | 16,660 |
| 2013-05-21 | 7.84 | 7.91 | 7.76 | 7.79 | 5,735 |
| 2013-05-20 | 7.87 | 7.97 | 7.85 | 7.90 | 4,862 |
| 2013-05-17 | 7.91 | 7.93 | 7.83 | 7.84 | 16,299 |
| 2013-05-16 | 7.70 | 7.94 | 7.69 | 7.94 | 6,678 |
| 2013-05-15 | 7.87 | 7.925 | 7.85 | 7.88 | 8,490 |
| 2013-05-14 | 7.95 | 7.96 | 7.85 | 7.90 | 12,139 |
| 2013-05-13 | 7.91 | 7.915 | 7.79 | 7.915 | 14,522 |
| 2013-05-10 | 7.80 | 7.90 | 7.80 | 7.88 | 8,312 |
| 2013-05-09 | 7.70 | 7.82 | 7.69 | 7.80 | 8,862 |
| 2013-05-08 | 7.595 | 7.755 | 7.595 | 7.755 | 12,434 |
| 2013-05-07 | 7.70 | 7.77 | 7.65 | 7.69 | 7,769 |
| 2013-05-06 | 7.60 | 7.72 | 7.60 | 7.68 | 5,085 |
| 2013-05-03 | 7.70 | 7.72 | 7.64 | 7.68 | 5,741 |
| 2013-05-02 | 7.52 | 7.67 | 7.50 | 7.62 | 24,633 |
| 2013-05-01 | 7.46 | 7.57 | 7.39 | 7.56 | 32,042 |
| 2013-04-30 | 7.57 | 7.60 | 7.34 | 7.475 | 19,516 |
| 2013-04-29 | 7.49 | 7.63 | 7.49 | 7.52 | 11,165 |
| 2013-04-25 | 7.46 | 7.52 | 7.35 | 7.36 | 13,944 |
| 2013-04-24 | 7.17 | 7.435 | 7.17 | 7.36 | 11,444 |
| 2013-04-23 | 7.12 | 7.21 | 7.12 | 7.15 | 7,476 |
| 2013-04-22 | 7.21 | 7.21 | 7.04 | 7.08 | 3,048 |
| 2013-04-19 | 7.22 | 7.29 | 7.13 | 7.18 | 19,797 |
| 2013-04-18 | 7.00 | 7.03 | 6.965 | 6.985 | 13,443 |
| 2013-04-17 | 7.04 | 7.095 | 6.98 | 7.07 | 30,165 |
| 2013-04-16 | 7.14 | 7.24 | 7.08 | 7.175 | 18,439 |
| 2013-04-15 | 7.18 | 7.18 | 7.03 | 7.15 | 38,554 |
| 2013-04-12 | 7.54 | 7.54 | 7.26 | 7.26 | 19,345 |
» More Adecoagro S A Stock Price History
