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
2019-07-15 6.97 6.97 6.87 6.90 7,286
2019-07-12 6.96 7.07 6.94 7.06 8,620
2019-07-11 7.01 7.03 6.99 7.00 14,617
2019-07-10 6.85 7.03 6.85 7.03 11,495
2019-07-09 7.10 7.13 6.905 6.96 8,262
2019-07-08 7.07 7.07 6.97 7.02 3,402
2019-07-05 6.95 7.05 6.94 7.04 3,000
2019-07-03 6.96 6.99 6.93 6.97 5,779
2019-07-02 7.06 7.06 6.95 7.00 13,242
2019-07-01 7.16 7.16 7.04 7.10 22,647
2019-06-28 7.07 7.15 7.02 7.13 31,714
2019-06-27 6.91 6.97 6.86 6.92 14,980
2019-06-26 6.85 6.925 6.85 6.925 7,968
2019-06-25 6.91 6.97 6.90 6.90 3,195
2019-06-24 6.94 6.975 6.94 6.975 4,423
2019-06-21 7.00 7.01 6.93 6.98 27,009
2019-06-20 7.15 7.19 6.95 7.03 20,464
2019-06-19 6.89 7.12 6.89 7.07 16,945
2019-06-18 6.85 6.95 6.84 6.935 7,404
2019-06-17 6.69 6.82 6.69 6.73 7,340
2019-06-14 6.86 6.86 6.74 6.74 9,163
2019-06-13 6.93 6.95 6.76 6.83 23,001
2019-06-12 6.83 6.98 6.83 6.98 18,069
2019-06-11 7.11 7.11 6.96 7.01 14,219
2019-06-10 7.22 7.22 7.05 7.115 13,046
2019-06-07 7.04 7.05 6.91 6.99 5,456
2019-06-06 6.98 7.03 6.95 7.01 7,267
2019-06-05 7.035 7.11 7.00 7.06 11,275
2019-06-04 6.95 7.01 6.95 7.01 4,377
2019-06-03 6.75 6.82 6.69 6.75 18,932

» 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.