5 DAY PERFORMANCE
+1.17%
1 MONTH PERFORMANCE
+1.17%
3 MONTH PERFORMANCE
-16.59%
6 MONTH PERFORMANCE
-1.66%
YEAR-TO-DATE PERFORMANCE
+0.74%
1 YEAR PERFORMANCE
+1.28%
Adecoagro S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $9.64 | $9.50 (-1.45%) | $9.74 | $9.49 | 292.60 K | $4.74 B |
| 07/17/2025 | $9.35 | $9.54 (2.03%) | $9.55 | $9.35 | 210.44 K | $4.76 B |
| 07/16/2025 | $9.19 | $9.38 (2.07%) | $9.41 | $9.19 | 376.02 K | $4.68 B |
| 07/15/2025 | $9.52 | $9.39 (-1.37%) | $9.55 | $9.37 | 647.90 K | $4.69 B |
| 07/14/2025 | $9.44 | $9.51 (0.74%) | $9.51 | $9.25 | 526.71 K | $4.75 B |
| 07/11/2025 | $9.11 | $9.45 (3.73%) | $9.52 | $9.10 | 710.10 K | $4.72 B |
| 07/10/2025 | $9.11 | $9.14 (0.33%) | $9.21 | $9.05 | 411.41 K | $4.56 B |
| 07/09/2025 | $9.36 | $9.15 (-2.24%) | $9.37 | $9.10 | 733.33 K | $4.57 B |
| 07/08/2025 | $9.31 | $9.33 (0.21%) | $9.39 | $9.26 | 910.30 K | $4.66 B |
| 07/07/2025 | $9.35 | $9.30 (-0.53%) | $9.38 | $9.22 | 703.40 K | $4.64 B |
| 07/03/2025 | $9.28 | $9.37 (0.97%) | $9.48 | $9.17 | 413.10 K | $4.68 B |
| 07/02/2025 | $9.20 | $9.20 (0%) | $9.26 | $9.15 | 405.40 K | $4.59 B |
| 07/01/2025 | $9.18 | $9.20 (0.22%) | $9.29 | $9.15 | 194.84 K | $4.59 B |
| 06/30/2025 | $9.05 | $9.14 (0.99%) | $9.18 | $9.04 | 246.22 K | $4.56 B |
| 06/27/2025 | $9.15 | $9.06 (-0.98%) | $9.21 | $9.05 | 280.80 K | $4.52 B |
| 06/26/2025 | $9.05 | $9.17 (1.33%) | $9.19 | $9.00 | 226.31 K | $4.58 B |
| 06/25/2025 | $9.24 | $9.04 (-2.16%) | $9.25 | $9.01 | 464.40 K | $4.51 B |
| 06/24/2025 | $9.25 | $9.25 (0%) | $9.37 | $9.20 | 314.30 K | $4.62 B |
| 06/23/2025 | $9.41 | $9.27 (-1.49%) | $9.49 | $9.25 | 406.11 K | $4.63 B |
| 06/20/2025 | $9.49 | $9.39 (-1.05%) | $9.52 | $9.27 | 393.52 K | $4.69 B |
| 06/18/2025 | $9.52 | $9.50 (-0.21%) | $9.55 | $9.46 | 264.40 K | $4.74 B |
| 06/17/2025 | $9.56 | $9.50 (-0.63%) | $9.60 | $9.46 | 272.20 K | $4.74 B |
| 06/16/2025 | $9.34 | $9.57 (2.46%) | $9.60 | $9.33 | 682.70 K | $4.78 B |
| 06/13/2025 | $9.24 | $9.29 (0.54%) | $9.35 | $9.18 | 526.90 K | $4.64 B |
| 06/12/2025 | $9.22 | $9.32 (1.08%) | $9.34 | $9.17 | 451.75 K | $4.65 B |
| 06/11/2025 | $9.33 | $9.22 (-1.18%) | $9.39 | $9.20 | 343.40 K | $4.60 B |
| 06/10/2025 | $9.22 | $9.29 (0.76%) | $9.29 | $9.15 | 317.70 K | $4.64 B |
| 06/09/2025 | $9.12 | $9.15 (0.33%) | $9.23 | $9.07 | 291.71 K | $4.57 B |
| 06/06/2025 | $9.09 | $9.11 (0.22%) | $9.20 | $9.04 | 318.71 K | $4.55 B |
| 06/05/2025 | $9.12 | $9.07 (-0.55%) | $9.27 | $8.99 | 687.80 K | $4.53 B |
| 06/04/2025 | $9.45 | $9.16 (-3.07%) | $9.52 | $9.16 | 516.58 K | $4.57 B |
| 06/03/2025 | $9.13 | $9.42 (3.18%) | $9.45 | $9.12 | 1.00 M | $4.70 B |
| 06/02/2025 | $9.10 | $9.16 (0.66%) | $9.25 | $8.99 | 798.90 K | $4.57 B |
| 05/30/2025 | $9.30 | $9.21 (-0.97%) | $9.40 | $9.19 | 659.33 K | $4.60 B |
| 05/29/2025 | $9.44 | $9.32 (-1.27%) | $9.60 | $9.31 | 606.05 K | $4.65 B |
| 05/28/2025 | $9.48 | $9.51 (0.32%) | $9.54 | $9.44 | 659.41 K | $4.75 B |
| 05/27/2025 | $9.50 | $9.47 (-0.32%) | $9.62 | $9.34 | 769.00 K | $4.73 B |
| 05/23/2025 | $9.48 | $9.50 (0.21%) | $9.54 | $9.45 | 285.20 K | $4.74 B |
| 05/22/2025 | $9.38 | $9.50 (1.28%) | $9.57 | $9.22 | 600.86 K | $4.74 B |
| 05/21/2025 | $9.40 | $9.39 (-0.11%) | $9.48 | $9.34 | 589.03 K | $4.69 B |
| 05/20/2025 | $9.38 | $9.42 (0.43%) | $9.44 | $9.30 | 536.61 K | $4.70 B |
| 05/19/2025 | $9.11 | $9.34 (2.52%) | $9.38 | $9.09 | 792.50 K | $4.66 B |
| 05/16/2025 | $8.92 | $9.12 (2.24%) | $9.15 | $8.90 | 638.90 K | $4.55 B |
| 05/15/2025 | $8.77 | $8.92 (1.71%) | $8.94 | $8.74 | 536.14 K | $4.45 B |
| 05/14/2025 | $8.95 | $8.76 (-2.12%) | $9.00 | $8.76 | 528.10 K | $4.37 B |
| 05/13/2025 | $8.75 | $8.95 (2.29%) | $9.05 | $8.63 | 911.12 K | $4.47 B |
| 05/12/2025 | $9.02 | $8.79 (-2.55%) | $9.10 | $8.79 | 654.59 K | $4.39 B |
| 05/09/2025 | $8.70 | $8.95 (2.87%) | $9.00 | $8.65 | 892.31 K | $4.47 B |
| 05/08/2025 | $8.63 | $8.67 (0.46%) | $8.82 | $8.54 | 945.90 K | $4.33 B |
| 05/07/2025 | $8.67 | $8.61 (-0.69%) | $8.75 | $8.54 | 679.93 K | $4.30 B |
| 05/06/2025 | $8.46 | $8.67 (2.48%) | $8.67 | $8.45 | 703.42 K | $4.33 B |
| 05/05/2025 | $8.75 | $8.50 (-2.86%) | $8.81 | $8.50 | 1.16 M | $4.24 B |
| 05/02/2025 | $9.06 | $8.82 (-2.65%) | $9.12 | $8.82 | 1.28 M | $4.40 B |
| 05/01/2025 | $9.33 | $9.18 (-1.61%) | $9.42 | $9.08 | 1.05 M | $4.58 B |
| 04/30/2025 | $9.20 | $9.34 (1.52%) | $9.47 | $9.02 | 2.54 M | $4.66 B |
| 04/29/2025 | $9.50 | $9.10 (-4.21%) | $9.55 | $9.10 | 2.84 M | $4.54 B |
| 04/28/2025 | $9.69 | $9.43 (-2.68%) | $9.75 | $8.92 | 2.37 M | $4.71 B |
| 04/25/2025 | $11.01 | $9.92 (-9.9%) | $11.01 | $9.79 | 2.68 M | $4.95 B |
| 04/24/2025 | $11.55 | $11.69 (1.21%) | $11.77 | $11.51 | 496.50 K | $5.84 B |
| 04/23/2025 | $11.68 | $11.65 (-0.26%) | $11.79 | $11.53 | 1.69 M | $5.82 B |
| 04/22/2025 | $11.40 | $11.59 (1.67%) | $11.65 | $11.40 | 1.46 M | $5.79 B |
| 04/21/2025 | $11.42 | $11.41 (-0.09%) | $11.47 | $11.30 | 1.43 M | $5.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
