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
2021-05-10 10.04 10.19 9.98 9.98 23,349
2021-05-07 9.62 9.99 9.62 9.89 25,939
2021-05-06 9.29 9.45 9.28 9.45 8,223
2021-05-05 9.18 9.33 9.16 9.33 11,444
2021-05-04 9.16 9.25 9.16 9.20 7,605
2021-05-03 9.33 9.41 9.29 9.39 5,185
2021-04-30 9.42 9.42 9.325 9.325 5,510
2021-04-29 9.47 9.48 9.29 9.47 4,529
2021-04-28 9.54 9.60 9.49 9.55 18,853
2021-04-27 9.27 9.38 9.25 9.30 12,769
2021-04-26 8.79 9.14 8.79 9.11 11,299
2021-04-23 8.73 8.845 8.71 8.79 4,120
2021-04-22 8.86 8.90 8.715 8.715 13,698
2021-04-21 8.85 8.97 8.82 8.935 5,878
2021-04-20 8.84 8.88 8.61 8.69 10,212
2021-04-19 8.99 9.01 8.98 8.99 6,851
2021-04-16 8.89 9.09 8.82 9.005 17,924
2021-04-15 8.73 8.97 8.69 8.92 28,370
2021-04-14 8.33 8.69 8.33 8.69 37,267
2021-04-13 8.20 8.23 8.15 8.17 5,543
2021-04-12 8.23 8.28 8.23 8.26 6,781
2021-04-09 8.13 8.22 8.13 8.21 9,234
2021-04-08 8.13 8.31 8.13 8.23 5,461
2021-04-07 8.16 8.18 8.03 8.07 24,328
2021-04-06 8.14 8.19 8.10 8.15 5,482
2021-04-05 7.81 7.86 7.60 7.72 16,743
2021-04-02 7.86 7.86 7.86 7.86 3,218
2021-04-01 7.85 7.88 7.80 7.84 2,698
2021-03-31 7.93 7.97 7.86 7.87 7,424
2021-03-30 7.92 7.99 7.85 7.92 5,576

» 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.