5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
+11.49%
3 MONTH PERFORMANCE
+9.55%
6 MONTH PERFORMANCE
-4.75%
YEAR-TO-DATE PERFORMANCE
+11.35%
1 YEAR PERFORMANCE
-8.50%
Adecoagro S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $8.77 | $8.84 (0.74%) | $8.88 | $8.76 | 46.25 K | |
| 01/29/2026 | $9.10 | $8.80 (-3.3%) | $9.18 | $8.74 | 487.14 K | $4.40 B |
| 01/28/2026 | $9.19 | $8.97 (-2.39%) | $9.20 | $8.95 | 417.51 K | $4.49 B |
| 01/27/2026 | $9.05 | $9.14 (0.99%) | $9.24 | $8.97 | 516.95 K | $4.57 B |
| 01/26/2026 | $8.96 | $9.07 (1.23%) | $9.11 | $8.89 | 379.92 K | $4.54 B |
| 01/23/2026 | $9.01 | $8.93 (-0.89%) | $9.03 | $8.82 | 542.30 K | $4.47 B |
| 01/22/2026 | $8.91 | $8.92 (0.11%) | $9.02 | $8.86 | 553.23 K | $4.46 B |
| 01/21/2026 | $8.56 | $8.92 (4.21%) | $8.96 | $8.56 | 631.43 K | $4.46 B |
| 01/20/2026 | $8.19 | $8.59 (4.88%) | $8.62 | $8.19 | 788.52 K | $4.30 B |
| 01/16/2026 | $8.41 | $8.18 (-2.73%) | $8.53 | $8.17 | 655.70 K | $4.09 B |
| 01/15/2026 | $8.47 | $8.43 (-0.47%) | $8.56 | $8.32 | 1.04 M | $4.22 B |
| 01/14/2026 | $8.38 | $8.53 (1.79%) | $8.69 | $8.38 | 693.30 K | $4.27 B |
| 01/13/2026 | $8.24 | $8.36 (1.46%) | $8.41 | $8.16 | 481.36 K | $4.18 B |
| 01/12/2026 | $8.38 | $8.22 (-1.91%) | $8.40 | $8.21 | 600.95 K | $4.11 B |
| 01/09/2026 | $8.20 | $8.35 (1.83%) | $8.46 | $8.08 | 855.10 K | $4.18 B |
| 01/08/2026 | $7.70 | $7.91 (2.73%) | $7.92 | $7.70 | 739.03 K | $3.96 B |
| 01/07/2026 | $7.73 | $7.70 (-0.39%) | $7.76 | $7.53 | 975.22 K | $3.85 B |
| 01/06/2026 | $7.99 | $7.72 (-3.38%) | $8.02 | $7.72 | 901.60 K | $3.86 B |
| 01/05/2026 | $7.82 | $7.96 (1.79%) | $7.99 | $7.65 | 1.06 M | $3.98 B |
| 01/02/2026 | $7.99 | $7.76 (-2.88%) | $8.04 | $7.71 | 994.00 K | $3.88 B |
| 12/31/2025 | $7.94 | $7.93 (-0.13%) | $7.95 | $7.84 | 763.20 K | $3.97 B |
| 12/30/2025 | $8.10 | $7.92 (-2.22%) | $8.10 | $7.85 | 540.24 K | $3.96 B |
| 12/29/2025 | $7.98 | $8.05 (0.88%) | $8.10 | $7.98 | 649.60 K | $4.03 B |
| 12/26/2025 | $7.96 | $7.99 (0.38%) | $8.02 | $7.89 | 473.40 K | $4.00 B |
| 12/24/2025 | $7.95 | $7.94 (-0.13%) | $8.00 | $7.88 | 228.72 K | $3.97 B |
| 12/23/2025 | $7.70 | $7.95 (3.25%) | $8.09 | $7.59 | 1.11 M | $3.98 B |
| 12/22/2025 | $7.34 | $7.69 (4.77%) | $7.94 | $7.31 | 2.29 M | $3.85 B |
| 12/19/2025 | $7.67 | $7.35 (-4.17%) | $7.74 | $7.35 | 1.20 M | $3.68 B |
| 12/18/2025 | $7.82 | $7.70 (-1.53%) | $7.88 | $7.63 | 820.52 K | $3.85 B |
| 12/17/2025 | $7.51 | $7.77 (3.46%) | $7.85 | $7.48 | 1.06 M | $3.89 B |
| 12/16/2025 | $7.50 | $7.43 (-0.93%) | $7.59 | $7.31 | 1.29 M | $3.72 B |
| 12/15/2025 | $7.31 | $7.59 (3.83%) | $7.65 | $7.18 | 2.78 M | $3.80 B |
| 12/12/2025 | $7.37 | $7.13 (-3.26%) | $7.37 | $6.89 | 7.22 M | $3.57 B |
| 12/11/2025 | $7.78 | $7.38 (-5.14%) | $7.79 | $7.31 | 3.35 M | $3.69 B |
| 12/10/2025 | $7.60 | $7.84 (3.16%) | $8.82 | $7.60 | 1.73 M | $3.92 B |
| 12/09/2025 | $8.16 | $8.32 (1.96%) | $8.38 | $8.16 | 370.70 K | $4.16 B |
| 12/08/2025 | $8.18 | $8.19 (0.12%) | $8.30 | $8.07 | 336.25 K | $4.10 B |
| 12/05/2025 | $8.50 | $8.24 (-3.06%) | $8.59 | $8.22 | 606.61 K | $4.12 B |
| 12/04/2025 | $8.43 | $8.43 (0%) | $8.72 | $8.40 | 1.21 M | $4.22 B |
| 12/03/2025 | $8.11 | $8.33 (2.71%) | $8.49 | $8.10 | 759.10 K | $4.17 B |
| 12/02/2025 | $8.02 | $8.08 (0.75%) | $8.14 | $7.92 | 1.06 M | $4.04 B |
| 12/01/2025 | $7.76 | $8.02 (3.35%) | $8.03 | $7.76 | 405.60 K | $4.01 B |
| 11/28/2025 | $8.09 | $8.13 (0.49%) | $8.18 | $8.01 | 186.00 K | $4.07 B |
| 11/26/2025 | $7.86 | $8.05 (2.42%) | $8.09 | $7.85 | 684.90 K | $4.03 B |
| 11/25/2025 | $7.78 | $7.85 (0.9%) | $7.96 | $7.78 | 679.63 K | $3.93 B |
| 11/24/2025 | $7.62 | $7.85 (3.02%) | $7.91 | $7.52 | 591.90 K | $3.93 B |
| 11/21/2025 | $7.88 | $7.64 (-3.05%) | $7.91 | $7.60 | 617.50 K | $3.82 B |
| 11/20/2025 | $7.93 | $7.88 (-0.63%) | $7.99 | $7.79 | 467.75 K | $3.94 B |
| 11/19/2025 | $7.81 | $7.90 (1.15%) | $7.98 | $7.72 | 334.21 K | $3.95 B |
| 11/18/2025 | $7.66 | $7.85 (2.48%) | $7.87 | $7.56 | 335.31 K | $3.93 B |
| 11/17/2025 | $7.66 | $7.67 (0.13%) | $7.77 | $7.64 | 347.10 K | $3.84 B |
| 11/14/2025 | $7.56 | $7.67 (1.46%) | $7.75 | $7.54 | 406.52 K | $3.84 B |
| 11/13/2025 | $7.93 | $7.64 (-3.66%) | $7.97 | $7.56 | 511.60 K | $3.82 B |
| 11/12/2025 | $8.19 | $7.90 (-3.54%) | $8.26 | $7.74 | 815.15 K | $3.94 B |
| 11/11/2025 | $8.11 | $8.16 (0.62%) | $8.19 | $8.04 | 258.31 K | $4.07 B |
| 11/10/2025 | $8.32 | $8.02 (-3.61%) | $8.37 | $8.01 | 348.50 K | $4.00 B |
| 11/07/2025 | $8.06 | $8.21 (1.86%) | $8.26 | $7.97 | 301.10 K | $4.10 B |
| 11/06/2025 | $7.91 | $8.06 (1.9%) | $8.07 | $7.86 | 269.90 K | $4.02 B |
| 11/05/2025 | $7.72 | $7.96 (3.11%) | $7.99 | $7.70 | 529.70 K | $3.97 B |
| 11/04/2025 | $7.77 | $7.64 (-1.67%) | $7.85 | $7.63 | 297.92 K | $3.81 B |
| 11/03/2025 | $7.96 | $7.88 (-1.01%) | $7.98 | $7.83 | 391.60 K | $3.93 B |
| 10/31/2025 | $8.09 | $8.06 (-0.37%) | $8.26 | $8.03 | 494.70 K | $4.02 B |
| 10/30/2025 | $8.10 | $8.06 (-0.49%) | $8.15 | $7.98 | 334.64 K | $4.02 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.
