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
2018-11-16 7.22 7.39 7.11 7.19 39,287
2018-11-15 7.22 7.22 7.10 7.135 38,585
2018-11-14 7.02 7.15 7.02 7.11 47,810
2018-11-13 7.28 7.28 7.025 7.07 79,395
2018-11-12 7.31 7.32 7.17 7.26 25,264
2018-11-09 7.37 7.38 7.18 7.28 14,237
2018-11-08 7.66 7.66 7.46 7.495 28,968
2018-11-07 7.90 7.96 7.74 7.75 23,177
2018-11-06 8.04 8.04 7.84 7.86 20,186
2018-11-05 8.09 8.20 7.99 8.00 28,859
2018-11-02 8.02 8.26 7.98 8.21 37,320
2018-11-01 8.09 8.12 7.935 7.935 44,490
2018-10-31 7.64 8.16 7.64 8.03 85,432
2018-10-30 7.76 7.87 7.70 7.705 27,151
2018-10-29 7.80 7.80 7.65 7.67 23,145
2018-10-26 7.56 7.80 7.50 7.73 30,315
2018-10-25 7.62 7.75 7.62 7.705 36,660
2018-10-24 8.05 8.10 7.735 7.735 34,722
2018-10-23 8.07 8.14 8.00 8.00 32,270
2018-10-22 7.96 8.17 7.96 8.16 28,922
2018-10-19 8.06 8.20 8.06 8.095 24,572
2018-10-18 7.99 7.99 7.84 7.89 18,607
2018-10-17 8.13 8.18 8.02 8.035 14,773
2018-10-16 8.11 8.22 8.07 8.19 33,269
2018-10-15 7.80 8.05 7.78 7.99 35,321
2018-10-12 7.71 7.84 7.71 7.77 63,547
2018-10-11 7.47 7.54 7.435 7.49 43,968
2018-10-10 7.49 7.51 7.39 7.45 58,703
2018-10-09 7.41 7.66 7.37 7.57 81,706
2018-10-08 7.34 7.50 7.31 7.465 36,221

» 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.