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
2018-05-25 8.13 8.17 7.98 8.14 45,221
2018-05-24 8.12 8.18 8.10 8.13 34,994
2018-05-23 8.13 8.23 8.09 8.155 31,333
2018-05-22 8.10 8.20 8.10 8.11 40,244
2018-05-21 8.16 8.20 8.055 8.055 21,862
2018-05-18 8.05 8.10 7.85 8.10 67,281
2018-05-17 8.21 8.26 8.03 8.21 74,760
2018-05-16 7.84 8.30 7.84 8.28 178,942
2018-05-15 7.70 7.76 7.49 7.74 34,560
2018-05-14 7.29 7.57 7.29 7.55 30,219
2018-05-11 7.47 7.56 7.44 7.51 42,699
2018-05-10 7.39 7.45 7.37 7.41 29,757
2018-05-09 7.52 7.52 7.39 7.40 28,311
2018-05-08 7.64 7.64 7.41 7.525 93,225
2018-05-07 7.36 7.72 7.36 7.64 82,251
2018-05-04 7.27 7.56 7.27 7.29 108,243
2018-05-03 7.57 7.61 7.21 7.21 45,286
2018-05-02 7.61 7.65 7.56 7.58 31,601
2018-05-01 7.69 7.79 7.55 7.56 30,189
2018-04-30 7.80 7.80 7.70 7.73 66,581
2018-04-27 7.83 7.90 7.82 7.845 9,333
2018-04-26 7.78 7.79 7.69 7.70 19,732
2018-04-25 7.75 7.76 7.70 7.745 33,111
2018-04-24 7.91 7.955 7.75 7.775 15,629
2018-04-23 7.83 7.90 7.71 7.845 57,070
2018-04-20 7.91 7.91 7.80 7.84 11,477
2018-04-19 8.10 8.10 7.87 7.92 20,905
2018-04-18 8.02 8.13 8.00 8.01 10,112
2018-04-17 7.95 8.09 7.95 8.04 33,217
2018-04-16 7.94 7.94 7.79 7.865 31,153

» 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.