Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adecoagro S.A. Common Shares (NY:AGRO)

8.370 -0.090 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 8.510 8.590 8.420 8.460 385,872 -0.05(-0.59%)
Aug 28, 2025 8.430 8.540 8.370 8.510 539,088 +0.09(+1.07%)
Aug 27, 2025 8.390 8.440 8.270 8.420 671,721 -0.01(-0.12%)
Aug 26, 2025 8.590 8.610 8.395 8.430 1,175,526 -0.17(-1.98%)
Aug 25, 2025 8.770 8.770 8.600 8.600 569,171 -0.18(-2.05%)
Aug 22, 2025 8.620 8.820 8.601 8.780 649,588 +0.21(+2.45%)
Aug 21, 2025 8.440 8.580 8.380 8.570 664,785 +0.12(+1.42%)
Aug 20, 2025 8.290 8.495 8.230 8.450 1,184,288 +0.12(+1.44%)
Aug 19, 2025 8.750 8.990 8.150 8.330 1,986,595 -0.87(-9.46%)
Aug 18, 2025 9.120 9.300 9.070 9.200 368,015 +0.09(+0.99%)
Aug 15, 2025 9.150 9.230 9.090 9.110 535,007 -0.06(-0.65%)
Aug 14, 2025 9.220 9.305 9.040 9.170 385,111 -0.06(-0.65%)
Aug 13, 2025 9.130 9.240 9.130 9.230 243,831 +0.08(+0.87%)
Aug 12, 2025 9.200 9.285 9.145 9.150 220,076 -0.04(-0.44%)
Aug 11, 2025 9.060 9.205 9.060 9.190 200,608 +0.11(+1.21%)
Aug 08, 2025 9.140 9.245 9.080 9.080 265,149 -0.06(-0.66%)
Aug 07, 2025 9.030 9.160 8.980 9.140 332,281 +0.12(+1.33%)
Aug 06, 2025 9.120 9.160 8.985 9.020 331,539 -0.10(-1.10%)
Aug 05, 2025 8.900 9.160 8.880 9.120 425,049 +0.26(+2.93%)
Aug 04, 2025 8.880 8.920 8.800 8.860 374,375 +0.05(+0.57%)
Aug 01, 2025 9.180 9.180 8.810 8.810 386,575 -0.38(-4.13%)
Jul 31, 2025 9.220 9.270 9.190 9.190 470,613 -0.08(-0.86%)
Jul 30, 2025 9.280 9.290 9.200 9.270 449,729 +0.00(+0.00%)
Jul 29, 2025 9.140 9.365 9.140 9.270 281,124 +0.04(+0.43%)
Jul 28, 2025 9.390 9.429 9.205 9.230 313,460 -0.23(-2.43%)
Jul 25, 2025 9.370 9.460 9.330 9.460 372,049 +0.08(+0.85%)
Jul 24, 2025 9.550 9.560 9.380 9.380 385,379 -0.18(-1.88%)
Jul 23, 2025 9.500 9.675 9.450 9.560 396,308 +0.09(+0.95%)
Jul 22, 2025 9.450 9.570 9.450 9.470 438,355 +0.02(+0.21%)
Jul 21, 2025 9.580 9.608 9.420 9.450 399,478 -0.05(-0.53%)
Jul 18, 2025 9.640 9.740 9.495 9.500 292,597 -0.04(-0.42%)
Jul 17, 2025 9.350 9.550 9.350 9.540 210,442 +0.16(+1.71%)
Jul 16, 2025 9.190 9.410 9.190 9.380 376,015 -0.01(-0.11%)
Jul 15, 2025 9.520 9.550 9.370 9.390 647,867 -0.12(-1.26%)
Jul 14, 2025 9.440 9.510 9.250 9.510 525,659 +0.06(+0.63%)
Jul 11, 2025 9.110 9.520 9.100 9.450 710,056 +0.31(+3.39%)
Jul 10, 2025 9.110 9.205 9.045 9.140 411,406 -0.01(-0.11%)
Jul 09, 2025 9.360 9.370 9.100 9.150 733,333 -0.18(-1.93%)
Jul 08, 2025 9.310 9.390 9.260 9.330 910,277 +0.03(+0.32%)
Jul 07, 2025 9.350 9.375 9.220 9.300 703,385 -0.07(-0.75%)
Jul 03, 2025 9.280 9.480 9.170 9.370 413,059 +0.17(+1.85%)
Jul 02, 2025 9.200 9.260 9.150 9.200 405,363 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.