ADECOAGRO S A Historical Stock Price

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. The Adecoagro S A stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Adecoagro S A Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-21 8.37 8.47 8.37 8.425 15,366
2018-08-20 8.48 8.48 8.34 8.425 22,239
2018-08-17 8.29 8.64 8.22 8.455 68,040
2018-08-16 8.23 8.30 8.21 8.25 40,650
2018-08-15 8.26 8.28 8.18 8.255 52,370
2018-08-14 8.33 8.35 8.28 8.315 30,548
2018-08-13 8.34 8.34 8.25 8.28 61,114
2018-08-10 8.26 8.34 8.25 8.315 33,040
2018-08-09 8.31 8.34 8.26 8.34 46,609
2018-08-08 8.42 8.44 8.36 8.36 27,177
2018-08-07 8.395 8.45 8.38 8.41 18,321
2018-08-06 8.49 8.49 8.38 8.425 18,985
2018-08-03 8.46 8.60 8.44 8.51 39,411
2018-08-02 8.39 8.44 8.34 8.41 33,348
2018-08-01 8.37 8.47 8.35 8.39 33,747
2018-07-31 8.45 8.53 8.39 8.43 28,155
2018-07-30 8.61 8.61 8.50 8.505 17,072
2018-07-27 8.72 8.73 8.59 8.645 29,578
2018-07-26 8.73 9.06 8.73 9.025 32,565
2018-07-25 8.36 8.62 8.36 8.62 48,056
2018-07-24 8.42 8.42 8.35 8.36 69,207
2018-07-23 8.46 8.46 8.30 8.35 55,097
2018-07-20 8.37 8.42 8.32 8.40 104,499
2018-07-19 8.35 8.42 8.28 8.31 85,240
2018-07-18 8.42 8.48 8.38 8.405 36,451
2018-07-17 8.53 8.58 8.43 8.45 60,985
2018-07-16 8.39 8.48 8.39 8.41 49,112
2018-07-13 8.34 8.40 8.33 8.35 45,561
2018-07-12 8.37 8.43 8.22 8.34 54,202
2018-07-11 8.50 8.52 8.37 8.385 34,708

» More Adecoagro S A Stock Price History

To see other companies like Adecoagro S A (AGRO), view our stock market today for news, and other data.