Adecoagro SA (AGRO) Historical Stock Data
9.12 ↑0.20 (2.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGRO is down -0.42% a day on average. There have been 14 days where Adecoagro SA closed green and 16 days where AGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 8.92 | 9.12 | ↑$0.20 (2.24%) | 8.90 | 9.16 | 637.43K |
| 2025-05-15 | 8.77 | 8.92 | ↑$0.15 (1.71%) | 8.74 | 8.94 | 535.87K |
| 2025-05-14 | 8.95 | 8.76 | ↓$0.19 (-2.12%) | 8.76 | 9.00 | 528.06K |
| 2025-05-13 | 8.75 | 8.95 | ↑$0.20 (2.29%) | 8.63 | 9.05 | 0.91M |
| 2025-05-12 | 9.02 | 8.79 | ↓$0.23 (-2.55%) | 8.79 | 9.10 | 653.24K |
| 2025-05-09 | 8.70 | 8.95 | ↑$0.25 (2.87%) | 8.65 | 9.00 | 892.31K |
| 2025-05-08 | 8.63 | 8.67 | ↑$0.04 (0.46%) | 8.54 | 8.82 | 0.95M |
| 2025-05-07 | 8.67 | 8.61 | ↓$0.06 (-0.69%) | 8.55 | 8.75 | 679.92K |
| 2025-05-06 | 8.46 | 8.67 | ↑$0.21 (2.48%) | 8.45 | 8.67 | 703.42K |
| 2025-05-05 | 8.75 | 8.50 | ↓$0.25 (-2.86%) | 8.50 | 8.81 | 1.16M |
| 2025-05-02 | 9.06 | 8.82 | ↓$0.24 (-2.65%) | 8.82 | 9.12 | 1.28M |
| 2025-05-01 | 9.33 | 9.18 | ↓$0.15 (-1.61%) | 9.08 | 9.41 | 1.05M |
| 2025-04-30 | 9.20 | 9.34 | ↑$0.14 (1.52%) | 9.02 | 9.47 | 1.88M |
| 2025-04-29 | 9.50 | 9.10 | ↓$0.40 (-4.21%) | 9.10 | 9.55 | 2.84M |
| 2025-04-28 | 9.69 | 9.43 | ↓$0.26 (-2.68%) | 8.92 | 9.75 | 2.36M |
| 2025-04-25 | 11.01 | 9.92 | ↓$1.09 (-9.90%) | 9.79 | 11.01 | 2.68M |
| 2025-04-24 | 11.55 | 11.69 | ↑$0.14 (1.21%) | 11.51 | 11.77 | 496.45K |
| 2025-04-23 | 11.68 | 11.65 | ↓$0.03 (-0.26%) | 11.53 | 11.78 | 1.69M |
| 2025-04-22 | 11.40 | 11.59 | ↑$0.19 (1.67%) | 11.40 | 11.65 | 1.46M |
| 2025-04-21 | 11.42 | 11.41 | ↓$0.01 (-0.09%) | 11.30 | 11.47 | 1.43M |
| 2025-04-17 | 11.21 | 11.39 | ↑$0.18 (1.61%) | 11.21 | 11.45 | 1.64M |
| 2025-04-16 | 11.22 | 11.21 | ↓$0.01 (-0.09%) | 11.17 | 11.26 | 430.87K |
| 2025-04-15 | 11.48 | 11.18 | ↓$0.30 (-2.61%) | 11.13 | 11.48 | 576.61K |
| 2025-04-14 | 11.39 | 11.40 | ↑$0.01 (0.09%) | 11.27 | 11.54 | 858.34K |
| 2025-04-11 | 11.13 | 11.23 | ↑$0.10 (0.90%) | 11.12 | 11.27 | 876.51K |
| 2025-04-10 | 10.76 | 11.06 | ↑$0.30 (2.79%) | 10.72 | 11.10 | 585.14K |
| 2025-04-09 | 10.40 | 10.82 | ↑$0.42 (4.04%) | 10.17 | 10.87 | 1.42M |
| 2025-04-08 | 10.60 | 10.46 | ↓$0.14 (-1.32%) | 10.44 | 10.84 | 1.69M |
| 2025-04-07 | 10.79 | 10.40 | ↓$0.39 (-3.61%) | 10.38 | 10.91 | 3M |
| 2025-04-04 | 11.19 | 11.07 | ↓$0.12 (-1.07%) | 10.71 | 11.19 | 2.07M |
Create an account or log in to view more rows.
$AGRO good support.....
$AGRO lets see if it can hold the line
$AGRO Yolo
$AGRO How can this stock move so little? Damn
$AGRO we finna be at the top yo
$AGRO diamond balls
$AGRO Another boring day I believe
$AGRO red day ahead
$AGRO Now I'm worried....
$AGRO CHUG CHUG CHUG