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
2019-10-18 5.98 6.02 5.98 5.99 14,650
2019-10-17 5.84 5.89 5.80 5.89 33,152
2019-10-16 5.88 5.88 5.77 5.80 8,215
2019-10-15 5.88 5.90 5.85 5.85 10,751
2019-10-14 5.97 5.98 5.88 5.88 9,497
2019-10-11 5.97 6.08 5.90 6.03 25,976
2019-10-10 5.79 5.87 5.79 5.805 7,531
2019-10-09 5.89 5.92 5.79 5.79 42,437
2019-10-08 5.81 5.85 5.68 5.68 11,710
2019-10-07 5.99 5.99 5.93 5.955 5,851
2019-10-04 5.81 5.995 5.81 5.995 21,120
2019-10-03 5.73 5.82 5.73 5.82 27,435
2019-10-02 5.84 6.00 5.84 5.89 15,255
2019-10-01 5.84 5.84 5.79 5.82 8,822
2019-09-30 5.75 5.82 5.745 5.82 14,398
2019-09-27 5.66 5.75 5.65 5.70 9,566
2019-09-26 5.89 5.89 5.60 5.60 20,906
2019-09-25 5.89 5.99 5.85 5.91 16,979
2019-09-24 6.19 6.19 5.93 5.96 12,563
2019-09-23 6.22 6.23 6.20 6.22 37,186
2019-09-20 6.25 6.27 6.20 6.20 18,348
2019-09-19 6.17 6.25 6.14 6.215 22,546
2019-09-18 6.20 6.25 6.14 6.24 31,967
2019-09-17 6.16 6.37 6.16 6.30 18,049
2019-09-16 6.09 6.19 6.09 6.16 12,620
2019-09-13 5.96 6.01 5.89 5.92 31,404
2019-09-12 5.87 5.93 5.85 5.92 34,192
2019-09-11 5.71 5.815 5.70 5.815 57,596
2019-09-10 5.62 5.69 5.59 5.65 26,578
2019-09-09 5.58 5.60 5.55 5.60 19,354

» 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.