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
2018-02-20 9.20 9.33 9.19 9.29 13,941
2018-02-16 9.19 9.24 9.15 9.205 27,722
2018-02-15 9.335 9.38 9.13 9.235 34,527
2018-02-14 9.01 9.44 9.01 9.42 40,850
2018-02-13 9.33 9.33 9.02 9.02 21,250
2018-02-12 9.56 9.56 9.32 9.415 20,337
2018-02-09 9.42 9.57 9.15 9.51 40,265
2018-02-08 9.57 9.73 9.46 9.53 118,687
2018-02-07 9.42 9.74 9.42 9.615 43,295
2018-02-06 9.09 9.54 9.08 9.44 77,713
2018-02-05 9.31 9.36 9.05 9.06 34,400
2018-02-02 9.72 9.72 9.40 9.42 16,104
2018-02-01 9.66 9.89 9.66 9.84 31,459
2018-01-31 9.75 9.77 9.65 9.67 25,179
2018-01-30 9.91 9.94 9.715 9.715 29,761
2018-01-29 10.24 10.28 9.985 9.985 45,486
2018-01-26 10.22 10.245 10.16 10.225 15,255
2018-01-25 10.09 10.15 9.99 10.13 12,961
2018-01-24 10.25 10.25 9.98 10.02 36,609
2018-01-23 10.08 10.29 10.08 10.19 22,314
2018-01-22 9.81 10.05 9.80 10.04 31,016
2018-01-19 9.81 9.81 9.705 9.78 22,317
2018-01-18 9.82 9.83 9.675 9.80 41,060
2018-01-17 9.73 9.89 9.73 9.83 36,116
2018-01-16 9.96 10.02 9.595 9.75 46,966
2018-01-12 10.05 10.155 10.02 10.15 21,317
2018-01-11 9.95 10.03 9.88 10.005 12,191
2018-01-10 10.28 10.28 9.98 9.98 27,951
2018-01-09 10.21 10.37 10.18 10.34 17,610
2018-01-08 10.36 10.36 10.07 10.14 34,700

» 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.