5 DAY PERFORMANCE
-2.03%
1 MONTH PERFORMANCE
+0.31%
3 MONTH PERFORMANCE
-15.13%
6 MONTH PERFORMANCE
+2.88%
YEAR-TO-DATE PERFORMANCE
+2.33%
1 YEAR PERFORMANCE
-4.74%
Adecoagro S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $9.86 | $9.66 (-2.03%) | $10.07 | $9.53 | 613,613 | $4.87 B |
| 01/16/2025 | $9.89 | $9.85 (-0.4%) | $10.04 | $9.74 | 434,016 | $4.97 B |
| 01/15/2025 | $9.97 | $10.07 (1%) | $10.08 | $9.93 | 227,700 | $5.08 B |
| 01/14/2025 | $9.90 | $9.91 (0.1%) | $10.04 | $9.84 | 410,300 | $5.00 B |
| 01/13/2025 | $9.76 | $9.91 (1.54%) | $9.92 | $9.68 | 359,000 | $5.00 B |
| 01/10/2025 | $9.81 | $9.83 (0.2%) | $9.89 | $9.69 | 555,843 | $4.96 B |
| 01/08/2025 | $9.64 | $9.75 (1.14%) | $9.77 | $9.46 | 502,200 | $4.92 B |
| 01/07/2025 | $9.63 | $9.71 (0.83%) | $9.81 | $9.59 | 506,825 | $4.90 B |
| 01/06/2025 | $9.63 | $9.54 (-0.93%) | $9.90 | $9.53 | 587,213 | $4.81 B |
| 01/03/2025 | $9.59 | $9.53 (-0.63%) | $9.67 | $9.43 | 425,000 | $4.80 B |
| 01/02/2025 | $9.48 | $9.57 (0.95%) | $9.69 | $9.48 | 456,997 | $4.83 B |
| 12/31/2024 | $9.35 | $9.43 (0.86%) | $9.47 | $9.35 | 283,300 | $4.75 B |
| 12/30/2024 | $9.44 | $9.34 (-1.06%) | $9.52 | $9.21 | 675,122 | $4.71 B |
| 12/27/2024 | $9.39 | $9.47 (0.85%) | $9.55 | $9.36 | 403,526 | $4.77 B |
| 12/26/2024 | $9.60 | $9.46 (-1.46%) | $9.62 | $9.46 | 324,700 | $4.77 B |
| 12/24/2024 | $9.66 | $9.54 (-1.24%) | $9.66 | $9.54 | 158,200 | $4.81 B |
| 12/23/2024 | $9.60 | $9.64 (0.42%) | $9.69 | $9.51 | 548,500 | $4.86 B |
| 12/20/2024 | $9.61 | $9.62 (0.1%) | $9.83 | $9.53 | 942,723 | $4.85 B |
| 12/19/2024 | $9.74 | $9.65 (-0.92%) | $9.87 | $9.65 | 467,223 | $4.87 B |
| 12/18/2024 | $10.12 | $9.71 (-4.05%) | $10.14 | $9.70 | 482,642 | $979.13 M |
| 12/17/2024 | $10.23 | $10.11 (-1.17%) | $10.27 | $10.04 | 635,420 | $1.02 B |
| 12/16/2024 | $10.38 | $10.30 (-0.77%) | $10.62 | $10.25 | 513,600 | $1.04 B |
| 12/13/2024 | $10.63 | $10.43 (-1.88%) | $10.67 | $10.35 | 671,800 | $1.05 B |
| 12/12/2024 | $10.88 | $10.58 (-2.76%) | $11.02 | $10.53 | 849,543 | $1.07 B |
| 12/11/2024 | $10.90 | $10.91 (0.09%) | $11.05 | $10.79 | 596,500 | $1.10 B |
| 12/10/2024 | $10.86 | $10.85 (-0.09%) | $10.96 | $10.74 | 519,724 | $1.09 B |
| 12/09/2024 | $10.58 | $10.83 (2.36%) | $10.93 | $10.51 | 429,800 | $1.09 B |
| 12/06/2024 | $10.80 | $10.49 (-2.87%) | $10.80 | $10.49 | 513,381 | $1.06 B |
| 12/05/2024 | $10.63 | $10.76 (1.22%) | $10.91 | $10.58 | 549,015 | $1.09 B |
| 12/04/2024 | $10.90 | $10.65 (-2.29%) | $10.92 | $10.64 | 405,700 | $1.07 B |
| 12/03/2024 | $10.85 | $10.94 (0.83%) | $11.00 | $10.81 | 1.01 M | $1.10 B |
| 12/02/2024 | $10.90 | $10.80 (-0.92%) | $10.93 | $10.72 | 539,307 | $1.09 B |
| 11/29/2024 | $10.75 | $10.90 (1.4%) | $10.91 | $10.67 | 273,200 | $1.10 B |
| 11/27/2024 | $10.91 | $10.75 (-1.47%) | $10.99 | $10.74 | 341,700 | $1.08 B |
| 11/26/2024 | $11.00 | $10.92 (-0.73%) | $11.08 | $10.83 | 540,000 | $1.10 B |
| 11/25/2024 | $11.16 | $11.04 (-1.08%) | $11.23 | $10.97 | 911,708 | $1.11 B |
| 11/22/2024 | $11.06 | $11.12 (0.54%) | $11.19 | $10.99 | 385,109 | $1.12 B |
| 11/21/2024 | $10.98 | $11.07 (0.82%) | $11.26 | $10.96 | 389,500 | $1.12 B |
| 11/20/2024 | $10.94 | $11.02 (0.73%) | $11.13 | $10.89 | 355,125 | $1.11 B |
| 11/19/2024 | $11.26 | $10.98 (-2.49%) | $11.29 | $10.87 | 499,800 | $1.11 B |
| 11/18/2024 | $11.40 | $11.34 (-0.53%) | $11.57 | $11.29 | 799,800 | $1.14 B |
| 11/15/2024 | $10.75 | $11.37 (5.77%) | $11.38 | $10.67 | 1.06 M | $1.15 B |
| 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 |