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
2019-01-18 7.29 7.30 7.16 7.17 8,238
2019-01-17 7.23 7.32 7.11 7.20 22,174
2019-01-16 6.97 7.26 6.95 7.22 33,610
2019-01-15 7.11 7.23 7.11 7.16 21,341
2019-01-14 7.19 7.30 7.155 7.155 12,931
2019-01-11 7.05 7.20 7.05 7.19 8,331
2019-01-10 7.17 7.17 6.93 7.065 17,889
2019-01-09 7.19 7.24 7.10 7.20 35,581
2019-01-08 7.19 7.19 7.06 7.085 8,944
2019-01-07 7.18 7.21 7.13 7.185 9,979
2019-01-04 6.99 7.26 6.99 7.11 29,061
2019-01-03 7.01 7.11 6.93 6.97 3,439
2019-01-02 6.94 7.21 6.94 7.08 37,561
2018-12-31 6.88 6.99 6.80 6.93 9,326
2018-12-28 6.87 6.88 6.74 6.785 9,153
2018-12-27 6.80 6.80 6.59 6.73 22,778
2018-12-26 6.59 6.745 6.42 6.73 11,102
2018-12-24 6.72 6.72 6.50 6.51 12,756
2018-12-21 6.54 6.77 6.54 6.70 30,087
2018-12-20 6.61 6.70 6.52 6.63 35,723
2018-12-19 6.77 6.86 6.64 6.66 19,026
2018-12-18 6.63 6.82 6.63 6.72 23,244
2018-12-17 6.95 6.97 6.69 6.69 53,483
2018-12-14 7.03 7.22 7.03 7.045 46,713
2018-12-13 7.17 7.17 7.08 7.085 10,297
2018-12-12 7.15 7.33 7.15 7.17 35,545
2018-12-11 6.85 7.015 6.85 7.015 33,539
2018-12-10 7.09 7.09 6.88 6.975 20,033
2018-12-07 7.21 7.26 7.085 7.085 19,326
2018-12-06 6.85 7.12 6.80 7.12 46,862

» 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.