Adecoagro SA (AGRO) Historical Stock Data
9.92 ↓1.77 (-15.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGRO is down -0.30% a day on average. There have been 17 days where Adecoagro SA closed green and 13 days where AGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 11.26 | 11.42 | ↑$0.16 (1.42%) | 11.25 | 11.48 | 1.09M |
| 2025-04-02 | 11.33 | 11.36 | ↑$0.03 (0.26%) | 11.30 | 11.46 | 729.15K |
| 2025-04-01 | 11.18 | 11.35 | ↑$0.17 (1.52%) | 11.15 | 11.46 | 1.05M |
| 2025-03-31 | 11.28 | 11.17 | ↓$0.11 (-0.98%) | 10.97 | 11.29 | 2.06M |
| 2025-03-28 | 11.36 | 11.36 | ↑$0.00 (0.00%) | 11.32 | 11.45 | 0.97M |
| 2025-03-27 | 11.60 | 11.40 | ↓$0.20 (-1.72%) | 11.30 | 11.75 | 4.39M |
| 2025-03-26 | 11.06 | 11.15 | ↑$0.09 (0.81%) | 11.00 | 11.16 | 330.35K |
| 2025-03-25 | 11.03 | 11.04 | ↑$0.01 (0.09%) | 10.95 | 11.10 | 280.82K |
| 2025-03-24 | 10.78 | 11.04 | ↑$0.26 (2.41%) | 10.78 | 11.06 | 451.50K |
| 2025-03-21 | 10.86 | 10.83 | ↓$0.03 (-0.28%) | 10.77 | 10.91 | 0.95M |
| 2025-03-20 | 10.78 | 10.90 | ↑$0.12 (1.11%) | 10.68 | 10.90 | 409.12K |
| 2025-03-19 | 10.73 | 10.84 | ↑$0.11 (1.03%) | 10.72 | 10.86 | 282.95K |
| 2025-03-18 | 10.66 | 10.79 | ↑$0.13 (1.22%) | 10.62 | 10.93 | 648.40K |
| 2025-03-17 | 11.00 | 10.61 | ↓$0.39 (-3.55%) | 10.53 | 11.00 | 0.97M |
| 2025-03-14 | 11.45 | 10.80 | ↓$0.65 (-5.68%) | 10.63 | 11.60 | 1.23M |
Create an account or log in to view more rows.
$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
$AGRO I warned everyone this company sucks