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
2021-04-16 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
2021-03-29 7.62 7.78 7.54 7.77 12,876
2021-03-26 7.92 7.93 7.755 7.89 45,705
2021-03-25 8.05 8.05 7.90 8.00 5,947
2021-03-24 8.29 8.32 8.16 8.16 4,765
2021-03-23 8.50 8.50 8.31 8.31 7,684
2021-03-22 8.62 8.62 8.54 8.59 9,246
2021-03-19 8.66 8.84 8.65 8.71 12,467
2021-03-18 8.82 8.85 8.63 8.63 13,563
2021-03-17 8.75 8.81 8.74 8.78 10,790
2021-03-16 8.99 9.09 8.84 8.86 48,551
2021-03-15 9.21 9.21 8.90 8.96 13,172
2021-03-12 9.17 9.20 8.97 8.99 10,352
2021-03-11 8.77 9.01 8.77 8.96 22,552
2021-03-10 8.67 9.00 8.67 8.70 11,180
2021-03-09 8.24 8.53 8.24 8.36 18,386
2021-03-08 8.33 8.54 8.26 8.26 12,148

» 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.