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
2020-08-11 4.75 4.82 4.65 4.65 8,230
2020-08-10 4.68 4.69 4.49 4.51 6,740
2020-08-07 4.39 4.44 4.37 4.40 2,445
2020-08-06 4.38 4.48 4.33 4.47 2,496
2020-08-05 4.38 4.41 4.30 4.31 8,487
2020-08-04 4.40 4.59 4.26 4.29 17,856
2020-08-03 4.15 4.34 4.15 4.32 5,736
2020-07-31 4.10 4.20 4.10 4.13 13,048
2020-07-30 4.27 4.30 4.23 4.26 1,315
2020-07-29 4.50 4.50 4.40 4.41 1,563
2020-07-28 4.56 4.56 4.43 4.50 4,193
2020-07-27 4.45 4.53 4.42 4.52 3,978
2020-07-24 4.67 4.67 4.51 4.52 1,804
2020-07-23 4.72 4.80 4.69 4.80 8,948
2020-07-22 4.49 4.67 4.49 4.65 7,354
2020-07-21 4.40 4.49 4.36 4.475 23,817
2020-07-20 4.18 4.23 4.17 4.22 12,232
2020-07-17 4.25 4.27 4.21 4.245 8,003
2020-07-16 4.28 4.30 4.23 4.27 10,610
2020-07-15 4.41 4.42 4.34 4.37 3,926
2020-07-14 4.33 4.37 4.29 4.31 4,959
2020-07-13 4.255 4.48 4.255 4.33 12,521
2020-07-10 4.21 4.25 4.19 4.25 3,681
2020-07-09 4.28 4.28 4.20 4.20 1,520
2020-07-08 4.32 4.36 4.24 4.35 14,256
2020-07-07 4.39 4.39 4.34 4.34 2,361
2020-07-06 4.48 4.58 4.44 4.48 21,330
2020-07-02 4.40 4.44 4.40 4.43 4,863
2020-07-01 4.40 4.40 4.35 4.36 7,565
2020-06-30 4.28 4.36 4.27 4.34 8,201

» 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.