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
2017-12-11 9.90 10.02 9.90 10.01 26,241
2017-12-08 9.83 10.04 9.83 9.90 23,211
2017-12-07 9.61 9.80 9.55 9.75 23,349
2017-12-06 9.88 9.88 9.69 9.70 10,957
2017-12-05 9.76 9.88 9.76 9.855 37,009
2017-12-04 9.84 9.96 9.74 9.75 72,947
2017-12-01 9.81 9.93 9.77 9.78 20,670
2017-11-30 9.93 9.93 9.77 9.80 32,757
2017-11-29 9.67 9.84 9.67 9.79 56,222
2017-11-28 9.70 9.735 9.58 9.65 38,057
2017-11-27 9.49 9.73 9.49 9.66 49,487
2017-11-24 9.51 9.64 9.495 9.60 36,714
2017-11-22 9.27 9.49 9.27 9.45 66,592
2017-11-21 8.96 9.23 8.96 9.20 63,174
2017-11-20 9.01 9.20 9.00 9.04 92,423
2017-11-17 9.10 9.16 8.96 9.01 74,182
2017-11-16 8.76 9.24 8.75 9.09 98,714
2017-11-15 8.42 8.73 8.42 8.64 164,933
2017-11-14 9.23 9.23 8.44 8.63 162,358
2017-11-13 9.41 9.43 9.31 9.34 35,357
2017-11-10 9.33 9.45 9.29 9.355 48,826
2017-11-09 9.66 9.74 9.33 9.36 44,397
2017-11-08 9.71 9.80 9.67 9.73 27,229
2017-11-07 9.71 9.76 9.66 9.69 32,027
2017-11-06 9.83 9.91 9.65 9.665 27,533
2017-11-03 9.93 9.96 9.77 9.87 48,954
2017-11-02 10.14 10.21 9.94 9.94 34,041
2017-11-01 10.40 10.40 10.27 10.38 25,814
2017-10-31 10.12 10.38 10.04 10.18 34,054
2017-10-30 10.27 10.28 10.15 10.23 26,744

» 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.