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
2019-05-24 6.42 6.42 6.33 6.39 18,007
2019-05-23 6.37 6.40 6.18 6.26 29,061
2019-05-22 6.45 6.45 6.33 6.40 5,500
2019-05-21 6.57 6.57 6.46 6.52 11,369
2019-05-20 6.42 6.51 6.42 6.455 30,232
2019-05-17 6.57 6.62 6.55 6.55 11,350
2019-05-16 6.62 6.69 6.56 6.57 18,058
2019-05-15 6.64 6.67 6.56 6.61 4,802
2019-05-14 6.61 6.68 6.54 6.62 18,505
2019-05-13 6.42 6.67 6.42 6.65 21,111
2019-05-10 6.82 6.84 6.76 6.83 10,012
2019-05-09 6.66 6.92 6.65 6.91 24,376
2019-05-08 6.95 6.96 6.80 6.87 21,409
2019-05-07 6.84 6.86 6.77 6.86 17,191
2019-05-06 6.96 7.07 6.91 7.06 18,265
2019-05-03 6.85 7.115 6.85 7.08 18,912
2019-05-02 6.80 6.83 6.71 6.80 12,738
2019-05-01 6.84 6.89 6.82 6.85 4,670
2019-04-30 6.72 6.84 6.72 6.82 25,966
2019-04-29 6.81 6.81 6.73 6.80 6,913
2019-04-26 6.79 6.84 6.71 6.81 7,794
2019-04-25 6.55 6.77 6.55 6.77 20,734
2019-04-24 6.63 6.73 6.59 6.715 11,725
2019-04-23 6.78 6.80 6.68 6.78 15,818
2019-04-22 6.87 6.87 6.75 6.76 7,432
2019-04-18 6.87 6.92 6.86 6.87 11,629
2019-04-17 6.84 6.89 6.83 6.88 3,920
2019-04-16 6.97 6.97 6.90 6.91 6,384
2019-04-15 6.93 6.96 6.90 6.92 6,755
2019-04-12 6.88 6.985 6.88 6.97 8,158

» 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.