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
2019-03-18 6.91 7.03 6.81 7.01 22,627
2019-03-15 6.55 6.92 6.55 6.91 37,109
2019-03-14 6.66 6.67 6.55 6.64 9,059
2019-03-13 6.68 6.73 6.62 6.67 20,493
2019-03-12 6.68 6.73 6.59 6.61 24,941
2019-03-11 6.50 6.585 6.36 6.54 48,409
2019-03-08 6.73 6.73 6.37 6.465 39,489
2019-03-07 6.74 6.80 6.73 6.74 44,315
2019-03-06 7.02 7.02 6.77 6.89 16,970
2019-03-05 7.16 7.16 7.09 7.09 13,634
2019-03-04 7.08 7.16 7.07 7.16 17,800
2019-03-01 7.06 7.17 6.95 7.08 51,676
2019-02-28 7.13 7.13 7.00 7.13 12,799
2019-02-27 7.11 7.17 7.08 7.16 4,694
2019-02-26 7.13 7.23 7.13 7.23 7,783
2019-02-25 7.27 7.27 7.21 7.23 11,027
2019-02-22 7.22 7.25 7.16 7.215 15,054
2019-02-21 7.22 7.24 7.18 7.21 10,856
2019-02-20 7.40 7.40 7.31 7.37 10,578
2019-02-19 7.41 7.47 7.33 7.38 16,113
2019-02-15 7.66 7.70 7.435 7.435 6,817
2019-02-14 7.43 7.55 7.43 7.55 10,867
2019-02-13 7.28 7.41 7.21 7.405 5,892
2019-02-12 7.15 7.28 7.13 7.21 28,444
2019-02-11 7.25 7.25 7.09 7.10 16,564
2019-02-08 7.19 7.23 7.17 7.19 12,473
2019-02-07 7.23 7.295 7.16 7.295 8,204
2019-02-06 7.44 7.45 7.28 7.28 13,040
2019-02-05 7.48 7.54 7.48 7.51 6,712
2019-02-04 7.43 7.48 7.36 7.435 7,161

» 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.