Adecoagro S.A.

AI Score

XX

Unlock

11.34
0.17 (1.52%)
At close: Apr 01, 2025, 3:59 PM
11.31
-0.22%
After-hours: Apr 01, 2025, 08:00 PM EDT

Adecoagro S.A. Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 11.28 11.29 10.97 11.17 -0.19 -1.67% 2,061,799
Mar 28, 2025 11.36 11.45 11.32 11.36 -0.04 -0.35% 971,651
Mar 27, 2025 11.60 11.75 11.30 11.40 0.25 2.24% 4,393,514
Mar 26, 2025 11.06 11.16 11.00 11.15 0.11 1.00% 330,350
Mar 25, 2025 11.03 11.10 10.95 11.04 0.00 0.00% 280,816
Mar 24, 2025 10.78 11.06 10.78 11.04 0.21 1.94% 451,500
Mar 21, 2025 10.86 10.91 10.77 10.83 -0.07 -0.64% 949,023
Mar 20, 2025 10.78 10.90 10.68 10.90 0.06 0.55% 409,122
Mar 19, 2025 10.73 10.86 10.72 10.84 0.05 0.46% 283,000
Mar 18, 2025 10.66 10.93 10.62 10.79 0.18 1.70% 648,400
Mar 17, 2025 11.00 11.00 10.53 10.61 -0.19 -1.76% 973,124
Mar 14, 2025 11.45 11.60 10.63 10.80 0.08 0.75% 1,227,400
Mar 13, 2025 10.80 10.85 10.61 10.72 -0.05 -0.46% 875,652
Mar 12, 2025 10.75 10.85 10.59 10.77 -0.06 -0.55% 1,313,800
Mar 11, 2025 10.84 10.87 10.74 10.83 -0.02 -0.18% 410,011
Mar 10, 2025 10.90 10.94 10.73 10.85 0.00 0.00% 614,500
Mar 7, 2025 10.70 10.99 10.68 10.85 0.15 1.40% 784,439
Mar 6, 2025 10.80 10.83 10.65 10.70 -0.11 -1.02% 721,702
Mar 5, 2025 10.70 10.86 10.65 10.81 0.12 1.12% 401,400
Mar 4, 2025 10.80 10.87 10.68 10.69 -0.15 -1.38% 780,300
Mar 3, 2025 10.70 10.89 10.70 10.84 0.16 1.50% 742,191
Feb 28, 2025 10.71 10.80 10.58 10.68 -0.06 -0.56% 1,013,600
Feb 27, 2025 10.68 10.85 10.60 10.74 0.07 0.66% 659,100
Feb 26, 2025 10.76 10.78 10.56 10.67 -0.07 -0.65% 855,700
Feb 25, 2025 10.82 10.88 10.63 10.74 0.13 1.23% 563,400
Feb 24, 2025 10.41 10.79 10.38 10.61 -0.18 -1.67% 1,081,024
Feb 21, 2025 10.71 10.86 10.68 10.79 0.06 0.56% 743,600
Feb 20, 2025 10.65 10.75 10.41 10.73 -0.01 -0.09% 612,276
Feb 19, 2025 10.77 10.90 10.58 10.74 -0.24 -2.19% 749,646
Feb 18, 2025 10.86 11.13 10.60 10.98 1.19 12.16% 2,955,500
Feb 14, 2025 9.81 9.90 9.73 9.79 -0.01 -0.10% 411,100
Feb 13, 2025 9.63 9.86 9.62 9.80 0.13 1.34% 479,114
Feb 12, 2025 9.63 9.81 9.61 9.67 -0.04 -0.41% 321,000
Feb 11, 2025 9.75 9.78 9.67 9.71 -0.04 -0.41% 307,700
Feb 10, 2025 9.69 9.78 9.66 9.75 0.10 1.04% 400,800
Feb 7, 2025 9.73 9.77 9.59 9.65 -0.10 -1.03% 353,400
Feb 6, 2025 9.75 9.82 9.65 9.75 0.10 1.04% 357,438
Feb 5, 2025 9.59 9.70 9.51 9.65 0.01 0.10% 403,600
Feb 4, 2025 9.49 9.68 9.33 9.64 0.10 1.05% 298,851
Feb 3, 2025 9.57 9.68 9.39 9.54 -0.19 -1.95% 441,041
Jan 31, 2025 9.60 9.81 9.60 9.73 0.08 0.83% 354,988
Jan 30, 2025 9.67 9.71 9.56 9.65 0.12 1.26% 383,210
Jan 29, 2025 9.36 9.58 9.36 9.53 0.11 1.17% 276,431
Jan 28, 2025 9.51 9.51 9.28 9.42 -0.07 -0.74% 345,700
Jan 27, 2025 9.43 9.50 9.33 9.49 0.03 0.32% 425,823
Jan 24, 2025 9.49 9.60 9.41 9.46 -0.02 -0.21% 387,933
Jan 23, 2025 9.45 9.57 9.37 9.48 0.06 0.64% 447,140
Jan 22, 2025 9.52 9.60 9.37 9.42 -0.12 -1.26% 601,206
Jan 21, 2025 9.65 9.73 9.36 9.54 -0.12 -1.24% 523,235
Jan 17, 2025 9.86 10.07 9.53 9.66 -0.19 -1.93% 614,906