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)

9.105 -0.015 (-0.16%)
Streaming Delayed Price Updated: 10:05 AM EDT, Aug 6, 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 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%)
Jul 01, 2025 9.180 9.290 9.150 9.200 194,836 +0.06(+0.66%)
Jun 30, 2025 9.050 9.180 9.040 9.140 246,222 +0.08(+0.88%)
Jun 27, 2025 9.150 9.210 9.050 9.060 280,751 -0.11(-1.20%)
Jun 26, 2025 9.050 9.190 9.003 9.170 226,311 +0.13(+1.44%)
Jun 25, 2025 9.240 9.250 9.010 9.040 464,388 -0.21(-2.27%)
Jun 24, 2025 9.250 9.365 9.200 9.250 314,258 -0.02(-0.22%)
Jun 23, 2025 9.410 9.489 9.250 9.270 406,105 -0.12(-1.28%)
Jun 20, 2025 9.490 9.519 9.270 9.390 393,524 -0.11(-1.16%)
Jun 18, 2025 9.520 9.545 9.460 9.500 264,366 +0.00(+0.00%)
Jun 17, 2025 9.560 9.600 9.455 9.500 272,199 -0.07(-0.73%)
Jun 16, 2025 9.340 9.600 9.330 9.570 682,688 +0.28(+3.01%)
Jun 13, 2025 9.240 9.350 9.175 9.290 526,863 -0.03(-0.32%)
Jun 12, 2025 9.220 9.340 9.170 9.320 451,748 +0.10(+1.08%)
Jun 11, 2025 9.330 9.390 9.195 9.220 343,367 -0.07(-0.75%)
Jun 10, 2025 9.220 9.290 9.150 9.290 317,702 +0.14(+1.53%)
Jun 09, 2025 9.120 9.230 9.065 9.150 291,593 +0.04(+0.44%)
Jun 06, 2025 9.090 9.200 9.040 9.110 318,706 +0.04(+0.44%)
Jun 05, 2025 9.120 9.270 8.995 9.070 687,801 -0.09(-0.98%)
Jun 04, 2025 9.450 9.520 9.160 9.160 516,428 -0.26(-2.76%)
Jun 03, 2025 9.130 9.450 9.115 9.420 1,001,896 +0.26(+2.84%)
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.