Adecoagro S.A. (AGRO)
NYSE: AGRO
· Real-Time Price · USD
8.03
-0.04 (-0.50%)
At close: Sep 26, 2025, 3:59 PM
8.05
0.25%
After-hours: Sep 26, 2025, 05:29 PM EDT
AGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.08 | 8.12 | 8.01 | 8.05 | 8.05 | -0.25% | 363,437 |
| Sep 25, 2025 | 8.25 | 8.26 | 8.02 | 8.07 | 8.07 | -2.18% | 313,000 |
| Sep 24, 2025 | 8.14 | 8.34 | 8.14 | 8.25 | 8.25 | 1.85% | 418,500 |
| Sep 23, 2025 | 8.24 | 8.30 | 8.09 | 8.10 | 8.10 | -1.10% | 567,171 |
| Sep 22, 2025 | 8.06 | 8.22 | 7.96 | 8.19 | 8.19 | 3.67% | 586,602 |
| Sep 19, 2025 | 8.03 | 8.06 | 7.89 | 7.90 | 7.90 | -1.86% | 641,000 |
| Sep 18, 2025 | 8.14 | 8.31 | 8.03 | 8.05 | 8.05 | -1.35% | 374,112 |
| Sep 17, 2025 | 8.23 | 8.36 | 8.15 | 8.16 | 8.16 | -0.61% | 319,300 |
| Sep 16, 2025 | 8.09 | 8.26 | 8.08 | 8.21 | 8.21 | 1.11% | 319,400 |
| Sep 15, 2025 | 8.05 | 8.13 | 8.02 | 8.12 | 8.12 | 0.87% | 537,100 |
| Sep 12, 2025 | 8.23 | 8.25 | 8.02 | 8.05 | 8.05 | -2.07% | 269,032 |
| Sep 11, 2025 | 8.13 | 8.27 | 8.13 | 8.22 | 8.22 | 0.86% | 243,000 |
| Sep 10, 2025 | 7.92 | 8.15 | 7.92 | 8.15 | 8.15 | 2.77% | 465,577 |
| Sep 9, 2025 | 8.02 | 8.06 | 7.90 | 7.93 | 7.93 | -1.12% | 706,953 |
| Sep 8, 2025 | 8.27 | 8.27 | 8.01 | 8.02 | 8.02 | -3.14% | 777,700 |
| Sep 5, 2025 | 8.33 | 8.33 | 8.13 | 8.28 | 8.28 | 0.00% | 399,810 |
| Sep 4, 2025 | 8.26 | 8.37 | 8.21 | 8.28 | 8.28 | -0.12% | 331,811 |
| Sep 3, 2025 | 8.26 | 8.36 | 8.21 | 8.29 | 8.29 | -0.96% | 499,800 |
| Sep 2, 2025 | 8.44 | 8.47 | 8.27 | 8.37 | 8.37 | -1.06% | 329,142 |
| Aug 29, 2025 | 8.51 | 8.59 | 8.42 | 8.46 | 8.46 | -0.59% | 385,900 |