-
5 DAY PERFORMANCE
-6.35% -
1 MONTH PERFORMANCE
-2.45% -
3 MONTH PERFORMANCE
-4.69% -
6 MONTH PERFORMANCE
+0.09% -
YEAR-TO-DATE PERFORMANCE
-3.06% -
1 YEAR PERFORMANCE
+4.57%
Adecoagro S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $11.20 | $10.75 (-4.02%) | $11.23 | $10.40 | 1.78 M | $1.09 B |
| 11/13/2024 | $11.30 | $11.24 (-0.53%) | $11.41 | $11.17 | 749,133 | $1.14 B |
| 11/12/2024 | $11.10 | $11.32 (1.98%) | $11.35 | $11.07 | 568,710 | $1.15 B |
| 11/11/2024 | $11.50 | $11.33 (-1.48%) | $11.52 | $11.20 | 534,833 | $1.15 B |
| 11/08/2024 | $11.46 | $11.49 (0.26%) | $11.56 | $11.44 | 411,804 | $1.18 B |
| 11/07/2024 | $11.60 | $11.50 (-0.86%) | $11.67 | $11.46 | 702,901 | $1.18 B |
| 11/06/2024 | $11.36 | $11.59 (2.02%) | $11.60 | $11.35 | 427,128 | $1.19 B |
| 11/05/2024 | $11.41 | $11.36 (-0.44%) | $11.41 | $11.25 | 397,500 | $1.16 B |
| 11/04/2024 | $11.34 | $11.46 (1.06%) | $11.53 | $11.34 | 274,000 | $1.17 B |
| 11/01/2024 | $11.57 | $11.31 (-2.25%) | $11.65 | $11.23 | 1.04 M | $1.16 B |
| 10/31/2024 | $11.54 | $11.50 (-0.35%) | $11.59 | $11.43 | 435,642 | $1.18 B |
| 10/30/2024 | $11.57 | $11.54 (-0.26%) | $11.59 | $11.36 | 794,536 | $1.18 B |
| 10/29/2024 | $11.64 | $11.57 (-0.6%) | $11.66 | $11.53 | 621,430 | $1.19 B |
| 10/28/2024 | $11.78 | $11.66 (-1.02%) | $11.79 | $11.62 | 470,745 | $1.19 B |
| 10/25/2024 | $11.71 | $11.77 (0.51%) | $11.86 | $11.68 | 466,600 | $1.21 B |
| 10/24/2024 | $11.70 | $11.68 (-0.17%) | $11.72 | $11.53 | 501,338 | $1.20 B |
| 10/23/2024 | $11.55 | $11.68 (1.13%) | $11.71 | $11.39 | 1.02 M | $1.20 B |
| 10/22/2024 | $11.41 | $11.57 (1.4%) | $11.67 | $11.37 | 438,500 | $1.19 B |
| 10/21/2024 | $11.40 | $11.37 (-0.26%) | $11.52 | $11.33 | 1.05 M | $1.16 B |
| 10/18/2024 | $11.43 | $11.38 (-0.44%) | $11.50 | $11.30 | 876,849 | $1.17 B |
| 10/17/2024 | $11.25 | $11.39 (1.24%) | $11.42 | $11.23 | 735,700 | $1.17 B |
| 10/16/2024 | $11.26 | $11.22 (-0.36%) | $11.35 | $11.17 | 903,307 | $1.15 B |
| 10/15/2024 | $11.03 | $11.19 (1.45%) | $11.26 | $10.94 | 765,120 | $1.15 B |
| 10/14/2024 | $10.75 | $11.03 (2.6%) | $11.10 | $10.72 | 961,232 | $1.13 B |
| 10/11/2024 | $11.11 | $10.96 (-1.35%) | $11.20 | $10.96 | 312,021 | $1.12 B |
| 10/10/2024 | $11.06 | $11.09 (0.27%) | $11.12 | $10.97 | 574,300 | $1.14 B |
| 10/09/2024 | $11.10 | $11.02 (-0.72%) | $11.11 | $10.86 | 634,300 | $1.13 B |
| 10/08/2024 | $10.99 | $11.14 (1.36%) | $11.17 | $10.94 | 433,601 | $1.14 B |
| 10/07/2024 | $11.20 | $11.04 (-1.43%) | $11.33 | $11.02 | 358,715 | $1.13 B |
| 10/04/2024 | $11.29 | $11.18 (-0.97%) | $11.32 | $11.18 | 276,321 | $1.15 B |
| 10/03/2024 | $11.29 | $11.20 (-0.8%) | $11.29 | $11.14 | 401,700 | $1.15 B |
| 10/02/2024 | $11.67 | $11.37 (-2.57%) | $11.68 | $11.34 | 445,088 | $1.16 B |
| 10/01/2024 | $11.03 | $11.51 (4.35%) | $11.52 | $10.92 | 995,333 | $1.18 B |
| 09/30/2024 | $11.33 | $11.07 (-2.29%) | $11.36 | $11.04 | 613,746 | $1.13 B |
| 09/27/2024 | $11.62 | $11.37 (-2.15%) | $11.72 | $11.32 | 511,900 | $1.16 B |
| 09/26/2024 | $11.73 | $11.61 (-1.02%) | $12.08 | $11.61 | 1.11 M | $1.19 B |
| 09/25/2024 | $11.63 | $11.40 (-1.98%) | $11.63 | $11.24 | 1.25 M | $1.17 B |
| 09/24/2024 | $11.69 | $11.58 (-0.94%) | $11.73 | $11.50 | 712,600 | $1.19 B |
| 09/23/2024 | $11.38 | $11.51 (1.14%) | $11.59 | $11.32 | 492,100 | $1.18 B |
| 09/20/2024 | $11.65 | $11.41 (-2.06%) | $11.65 | $11.31 | 1.31 M | $1.17 B |
| 09/19/2024 | $11.37 | $11.64 (2.37%) | $11.67 | $11.35 | 1.07 M | $1.19 B |
| 09/18/2024 | $11.16 | $11.30 (1.25%) | $11.40 | $11.09 | 1.04 M | $1.16 B |
| 09/17/2024 | $11.00 | $11.19 (1.73%) | $11.20 | $10.92 | 1.30 M | $1.15 B |
| 09/16/2024 | $11.54 | $11.55 (0.09%) | $11.65 | $11.51 | 886,541 | $1.18 B |
| 09/13/2024 | $11.49 | $11.57 (0.7%) | $11.62 | $11.41 | 1.02 M | $1.19 B |
| 09/12/2024 | $11.36 | $11.38 (0.18%) | $11.43 | $11.24 | 595,213 | $1.17 B |
| 09/11/2024 | $11.21 | $11.31 (0.89%) | $11.45 | $11.14 | 548,840 | $1.16 B |
| 09/10/2024 | $11.17 | $11.21 (0.36%) | $11.22 | $10.97 | 982,627 | $1.15 B |
| 09/09/2024 | $11.26 | $11.21 (-0.44%) | $11.37 | $10.88 | 1.12 M | $1.15 B |
| 09/06/2024 | $11.37 | $11.42 (0.44%) | $11.52 | $11.23 | 1.30 M | $1.17 B |
| 09/05/2024 | $11.25 | $11.37 (1.07%) | $11.41 | $11.21 | 878,100 | $1.16 B |
| 09/04/2024 | $11.02 | $11.19 (1.54%) | $11.26 | $11.00 | 779,000 | $1.15 B |
| 09/03/2024 | $10.86 | $11.04 (1.66%) | $11.14 | $10.85 | 667,427 | $1.13 B |
| 08/30/2024 | $10.89 | $11.01 (1.1%) | $11.14 | $10.82 | 723,500 | $1.13 B |
| 08/29/2024 | $10.84 | $10.83 (-0.09%) | $10.89 | $10.70 | 800,127 | $1.11 B |
| 08/28/2024 | $10.80 | $10.82 (0.19%) | $10.96 | $10.76 | 694,904 | $1.11 B |
| 08/27/2024 | $10.60 | $10.82 (2.08%) | $10.94 | $10.56 | 812,306 | $1.11 B |
| 08/26/2024 | $10.72 | $10.65 (-0.65%) | $10.90 | $10.62 | 582,622 | $1.09 B |
| 08/23/2024 | $10.46 | $10.66 (1.91%) | $10.66 | $10.44 | 849,300 | $1.09 B |
| 08/22/2024 | $10.73 | $10.45 (-2.61%) | $10.81 | $10.42 | 636,046 | $1.07 B |
| 08/21/2024 | $11.01 | $10.78 (-2.09%) | $11.12 | $10.75 | 574,694 | $1.10 B |
| 08/20/2024 | $11.33 | $11.04 (-2.56%) | $11.33 | $10.99 | 742,008 | $1.13 B |
| 08/19/2024 | $11.37 | $11.37 (0%) | $11.49 | $11.32 | 704,332 | $1.16 B |
| 08/16/2024 | $11.50 | $11.40 (-0.87%) | $11.62 | $11.37 | 1.01 M | $1.17 B |
| 08/15/2024 | $11.41 | $11.56 (1.31%) | $11.72 | $11.31 | 864,255 | $1.18 B |
| 08/14/2024 | $11.57 | $11.29 (-2.42%) | $11.58 | $11.19 | 1.77 M | $1.16 B |