Skip to main content

Adecoagro S.A. Common Shares (NY: AGRO )

9.460 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2025 9.490 9.600 9.410 9.460 387,933 -0.02(-0.21%)
Jan 23, 2025 9.450 9.570 9.370 9.480 447,140 +0.06(+0.64%)
Jan 22, 2025 9.520 9.600 9.370 9.420 601,206 -0.12(-1.26%)
Jan 21, 2025 9.650 9.730 9.360 9.540 523,235 -0.12(-1.24%)
Jan 17, 2025 9.860 10.07 9.530 9.660 614,906 -0.19(-1.93%)
Jan 16, 2025 9.890 10.04 9.745 9.850 434,016 -0.22(-2.18%)
Jan 15, 2025 9.970 10.08 9.930 10.07 227,684 +0.16(+1.61%)
Jan 14, 2025 9.900 10.04 9.840 9.910 410,264 +0.00(+0.00%)
Jan 13, 2025 9.760 9.920 9.680 9.910 358,973 +0.08(+0.81%)
Jan 10, 2025 9.810 9.890 9.690 9.830 555,843 +0.08(+0.82%)
Jan 08, 2025 9.640 9.770 9.460 9.750 502,187 +0.04(+0.41%)
Jan 07, 2025 9.630 9.810 9.590 9.710 506,825 +0.17(+1.78%)
Jan 06, 2025 9.630 9.897 9.530 9.540 587,209 +0.01(+0.10%)
Jan 03, 2025 9.590 9.668 9.425 9.530 424,954 -0.04(-0.42%)
Jan 02, 2025 9.480 9.690 9.480 9.570 456,497 +0.14(+1.48%)
Dec 31, 2024 9.430 0 +0.09(+0.96%)
Dec 30, 2024 9.440 9.520 9.210 9.340 675,122 -0.13(-1.37%)
Dec 27, 2024 9.390 9.550 9.360 9.470 403,526 +0.01(+0.11%)
Dec 26, 2024 9.600 9.620 9.455 9.460 324,677 -0.08(-0.84%)
Dec 24, 2024 9.660 9.660 9.540 9.540 158,170 -0.10(-1.04%)
Dec 23, 2024 9.600 9.690 9.510 9.640 548,462 +0.02(+0.21%)
Dec 20, 2024 9.610 9.830 9.530 9.620 942,723 -0.05(-0.52%)
Dec 19, 2024 9.740 9.870 9.670 9.670 399,560 -0.04(-0.41%)
Dec 18, 2024 10.12 10.14 9.695 9.710 482,642 -0.40(-3.96%)
Dec 17, 2024 10.23 10.27 10.04 10.11 635,420 -0.19(-1.84%)
Dec 16, 2024 10.38 10.62 10.25 10.30 513,551 -0.13(-1.25%)
Dec 13, 2024 10.63 10.67 10.35 10.43 671,776 -0.15(-1.42%)
Dec 12, 2024 10.88 11.02 10.53 10.58 849,541 -0.33(-3.02%)
Dec 11, 2024 10.90 11.05 10.79 10.91 596,484 +0.06(+0.55%)
Dec 10, 2024 10.86 10.96 10.74 10.85 519,723 +0.02(+0.18%)
Dec 09, 2024 10.58 10.93 10.51 10.83 429,777 +0.34(+3.24%)
Dec 06, 2024 10.80 10.80 10.49 10.49 513,381 -0.27(-2.51%)
Dec 05, 2024 10.63 10.91 10.58 10.76 548,973 +0.11(+1.03%)
Dec 04, 2024 10.90 10.91 10.64 10.65 405,698 -0.29(-2.65%)
Dec 03, 2024 10.85 11.00 10.81 10.94 1,011,485 +0.14(+1.30%)
Dec 02, 2024 10.90 10.93 10.72 10.80 539,307 -0.10(-0.92%)
Nov 29, 2024 10.75 10.91 10.67 10.90 273,185 +0.15(+1.40%)
Nov 27, 2024 10.91 10.98 10.74 10.75 341,663 -0.17(-1.56%)
Nov 26, 2024 11.00 11.08 10.83 10.92 539,992 -0.12(-1.09%)
Nov 25, 2024 11.16 11.23 10.97 11.04 911,708 -0.08(-0.72%)
Nov 22, 2024 11.06 11.19 10.99 11.12 385,109 +0.05(+0.45%)
Nov 21, 2024 10.98 11.26 10.96 11.07 389,498 +0.05(+0.45%)
Nov 20, 2024 10.94 11.13 10.89 11.02 355,125 +0.04(+0.36%)
Nov 19, 2024 11.26 11.29 10.87 10.98 499,791 -0.36(-3.17%)
Nov 18, 2024 11.40 11.57 11.29 11.34 799,797 -0.03(-0.26%)
Nov 15, 2024 10.75 11.38 10.67 11.37 1,064,243 +0.62(+5.77%)
Nov 14, 2024 11.20 11.23 10.39 10.75 1,776,128 -0.49(-4.36%)
Nov 13, 2024 11.30 11.40 11.16 11.24 749,133 -0.08(-0.71%)
Nov 12, 2024 11.10 11.35 11.06 11.32 568,710 -0.01(-0.09%)
Nov 11, 2024 11.50 11.52 11.20 11.33 534,830 -0.16(-1.39%)
Nov 08, 2024 11.46 11.56 11.44 11.49 411,804 -0.01(-0.09%)
Nov 07, 2024 11.60 11.67 11.46 11.50 702,896 -0.09(-0.78%)
Nov 06, 2024 11.36 11.60 11.35 11.59 427,128 +0.23(+2.02%)
Nov 05, 2024 11.41 11.41 11.24 11.36 396,951 -0.10(-0.87%)
Nov 04, 2024 11.34 11.53 11.34 11.46 273,971 +0.15(+1.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.