5 DAY PERFORMANCE
-5.54%
1 MONTH PERFORMANCE
-17.52%
3 MONTH PERFORMANCE
-2.90%
6 MONTH PERFORMANCE
-18.80%
YEAR-TO-DATE PERFORMANCE
-0.64%
1 YEAR PERFORMANCE
-13.64%
Adecoagro S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $9.20 | $9.34 (1.52%) | $9.47 | $9.02 | 1.88 M | $4.71 B |
| 04/29/2025 | $9.50 | $9.10 (-4.21%) | $9.55 | $9.10 | 2.84 M | $4.59 B |
| 04/28/2025 | $9.69 | $9.43 (-2.68%) | $9.75 | $8.92 | 2.37 M | $4.75 B |
| 04/25/2025 | $11.01 | $9.92 (-9.9%) | $11.01 | $9.79 | 2.68 M | $5.00 B |
| 04/24/2025 | $11.55 | $11.69 (1.21%) | $11.77 | $11.51 | 496,500 | $5.89 B |
| 04/23/2025 | $11.68 | $11.65 (-0.26%) | $11.79 | $11.53 | 1.69 M | $5.87 B |
| 04/22/2025 | $11.40 | $11.59 (1.67%) | $11.65 | $11.40 | 1.46 M | $5.84 B |
| 04/21/2025 | $11.42 | $11.41 (-0.09%) | $11.47 | $11.30 | 1.43 M | $5.75 B |
| 04/17/2025 | $11.21 | $11.39 (1.61%) | $11.45 | $11.21 | 1.64 M | $5.74 B |
| 04/16/2025 | $11.22 | $11.21 (-0.09%) | $11.26 | $11.17 | 430,900 | $5.65 B |
| 04/15/2025 | $11.48 | $11.18 (-2.61%) | $11.48 | $11.13 | 576,605 | $5.64 B |
| 04/14/2025 | $11.39 | $11.40 (0.09%) | $11.54 | $11.27 | 858,343 | $5.75 B |
| 04/11/2025 | $11.13 | $11.23 (0.9%) | $11.27 | $11.12 | 876,560 | $5.66 B |
| 04/10/2025 | $10.76 | $11.06 (2.79%) | $11.10 | $10.72 | 585,139 | $5.58 B |
| 04/09/2025 | $10.40 | $10.82 (4.04%) | $10.87 | $10.17 | 1.42 M | $5.46 B |
| 04/08/2025 | $10.60 | $10.46 (-1.32%) | $10.84 | $10.44 | 1.69 M | $5.27 B |
| 04/07/2025 | $10.79 | $10.40 (-3.61%) | $10.91 | $10.38 | 3.00 M | $5.24 B |
| 04/04/2025 | $11.19 | $11.07 (-1.07%) | $11.19 | $10.71 | 2.07 M | $5.58 B |
| 04/03/2025 | $11.26 | $11.42 (1.42%) | $11.48 | $11.25 | 1.09 M | $5.76 B |
| 04/02/2025 | $11.33 | $11.36 (0.26%) | $11.46 | $11.30 | 729,200 | $5.73 B |
| 04/01/2025 | $11.18 | $11.35 (1.52%) | $11.46 | $11.15 | 1.05 M | $5.72 B |
| 03/31/2025 | $11.28 | $11.17 (-0.98%) | $11.29 | $10.97 | 2.06 M | $5.63 B |
| 03/28/2025 | $11.36 | $11.36 (0%) | $11.45 | $11.32 | 971,651 | $5.73 B |
| 03/27/2025 | $11.60 | $11.40 (-1.72%) | $11.75 | $11.30 | 4.39 M | $5.75 B |
| 03/26/2025 | $11.06 | $11.15 (0.81%) | $11.16 | $11.00 | 330,350 | $5.62 B |
| 03/25/2025 | $11.03 | $11.04 (0.09%) | $11.10 | $10.95 | 280,816 | $5.57 B |
| 03/24/2025 | $10.78 | $11.04 (2.41%) | $11.06 | $10.78 | 451,500 | $5.57 B |
| 03/21/2025 | $10.86 | $10.83 (-0.28%) | $10.91 | $10.77 | 949,023 | $5.46 B |
| 03/20/2025 | $10.78 | $10.90 (1.11%) | $10.90 | $10.68 | 409,122 | $5.50 B |
| 03/19/2025 | $10.73 | $10.84 (1.03%) | $10.86 | $10.72 | 283,000 | $5.47 B |
| 03/18/2025 | $10.66 | $10.79 (1.22%) | $10.93 | $10.62 | 648,400 | $5.44 B |
| 03/17/2025 | $11.00 | $10.61 (-3.55%) | $11.00 | $10.53 | 973,124 | $5.35 B |
| 03/14/2025 | $11.45 | $10.80 (-5.68%) | $11.60 | $10.63 | 1.23 M | $5.45 B |
| 03/13/2025 | $10.80 | $10.72 (-0.74%) | $10.85 | $10.61 | 875,652 | $5.41 B |
| 03/12/2025 | $10.75 | $10.77 (0.19%) | $10.85 | $10.59 | 1.31 M | $5.43 B |
| 03/11/2025 | $10.84 | $10.83 (-0.09%) | $10.87 | $10.74 | 410,011 | $5.46 B |
| 03/10/2025 | $10.90 | $10.85 (-0.46%) | $10.94 | $10.73 | 614,500 | $5.47 B |
| 03/07/2025 | $10.70 | $10.85 (1.4%) | $10.99 | $10.68 | 784,439 | $5.47 B |
| 03/06/2025 | $10.80 | $10.70 (-0.93%) | $10.83 | $10.65 | 721,702 | $5.40 B |
| 03/05/2025 | $10.70 | $10.81 (1.03%) | $10.86 | $10.65 | 401,400 | $5.45 B |
| 03/04/2025 | $10.80 | $10.69 (-1.02%) | $10.87 | $10.68 | 780,300 | $5.39 B |
| 03/03/2025 | $10.70 | $10.84 (1.31%) | $10.89 | $10.70 | 742,191 | $5.47 B |
| 02/28/2025 | $10.71 | $10.68 (-0.28%) | $10.80 | $10.58 | 1.01 M | $5.39 B |
| 02/27/2025 | $10.68 | $10.74 (0.56%) | $10.85 | $10.60 | 659,100 | $5.42 B |
| 02/26/2025 | $10.76 | $10.67 (-0.84%) | $10.78 | $10.56 | 855,700 | $5.38 B |
| 02/25/2025 | $10.82 | $10.74 (-0.74%) | $10.88 | $10.63 | 563,400 | $5.42 B |
| 02/24/2025 | $10.41 | $10.61 (1.92%) | $10.79 | $10.38 | 1.08 M | $5.35 B |
| 02/21/2025 | $10.71 | $10.79 (0.75%) | $10.86 | $10.68 | 743,600 | $5.44 B |
| 02/20/2025 | $10.65 | $10.73 (0.75%) | $10.75 | $10.41 | 612,276 | $5.41 B |
| 02/19/2025 | $10.77 | $10.74 (-0.28%) | $10.90 | $10.58 | 749,646 | $5.42 B |
| 02/18/2025 | $10.86 | $10.98 (1.1%) | $11.13 | $10.60 | 2.96 M | $5.54 B |
| 02/14/2025 | $9.81 | $9.79 (-0.2%) | $9.90 | $9.73 | 411,100 | $4.94 B |
| 02/13/2025 | $9.63 | $9.80 (1.77%) | $9.86 | $9.62 | 479,114 | $4.94 B |
| 02/12/2025 | $9.63 | $9.67 (0.42%) | $9.81 | $9.61 | 321,000 | $4.88 B |
| 02/11/2025 | $9.75 | $9.71 (-0.41%) | $9.78 | $9.67 | 307,700 | $4.90 B |
| 02/10/2025 | $9.69 | $9.75 (0.62%) | $9.78 | $9.66 | 400,800 | $4.92 B |
| 02/07/2025 | $9.73 | $9.65 (-0.82%) | $9.77 | $9.59 | 353,400 | $4.87 B |
| 02/06/2025 | $9.75 | $9.75 (0%) | $9.82 | $9.65 | 357,438 | $4.92 B |
| 02/05/2025 | $9.59 | $9.65 (0.63%) | $9.70 | $9.51 | 403,600 | $4.87 B |
| 02/04/2025 | $9.49 | $9.64 (1.58%) | $9.68 | $9.33 | 298,851 | $4.86 B |
| 02/03/2025 | $9.57 | $9.54 (-0.31%) | $9.68 | $9.39 | 441,041 | $4.81 B |
| 01/31/2025 | $9.60 | $9.73 (1.35%) | $9.81 | $9.60 | 354,988 | $4.91 B |
| 01/30/2025 | $9.67 | $9.65 (-0.21%) | $9.71 | $9.56 | 383,210 | $4.87 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.
