Adecoagro SA (AGRO) Historical Stock Data
8.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGRO is up 0.37% a day on average. There have been 19 days where Adecoagro SA closed green and 11 days where AGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 8.43 | 8.43 | ↑$0.00 (0.00%) | 8.40 | 8.72 | 1.16M |
| 2025-12-03 | 8.11 | 8.33 | ↑$0.22 (2.71%) | 8.10 | 8.49 | 706.31K |
| 2025-12-02 | 8.02 | 8.08 | ↑$0.06 (0.75%) | 7.92 | 8.14 | 596.65K |
| 2025-12-01 | 7.76 | 8.02 | ↑$0.26 (3.35%) | 7.76 | 8.03 | 405.50K |
| 2025-11-28 | 8.09 | 8.13 | ↑$0.04 (0.49%) | 8.01 | 8.13 | 186K |
| 2025-11-26 | 7.86 | 8.05 | ↑$0.19 (2.42%) | 7.86 | 8.09 | 648.55K |
| 2025-11-25 | 7.78 | 7.85 | ↑$0.07 (0.90%) | 7.78 | 7.96 | 679.63K |
| 2025-11-24 | 7.62 | 7.85 | ↑$0.23 (3.02%) | 7.53 | 7.91 | 487.96K |
| 2025-11-21 | 7.88 | 7.64 | ↓$0.24 (-3.05%) | 7.60 | 7.89 | 606.50K |
| 2025-11-20 | 7.93 | 7.88 | ↓$0.05 (-0.63%) | 7.79 | 7.99 | 443.08K |
| 2025-11-19 | 7.81 | 7.90 | ↑$0.09 (1.15%) | 7.80 | 7.98 | 298.70K |
| 2025-11-18 | 7.66 | 7.85 | ↑$0.19 (2.48%) | 7.57 | 7.87 | 310.96K |
| 2025-11-17 | 7.66 | 7.67 | ↑$0.01 (0.13%) | 7.64 | 7.77 | 322.45K |
| 2025-11-14 | 7.56 | 7.67 | ↑$0.11 (1.46%) | 7.55 | 7.75 | 352.75K |
| 2025-11-13 | 7.93 | 7.64 | ↓$0.29 (-3.66%) | 7.56 | 7.97 | 478.40K |
| 2025-11-12 | 8.19 | 7.90 | ↓$0.29 (-3.54%) | 7.74 | 8.26 | 694.39K |
| 2025-11-11 | 8.11 | 8.16 | ↑$0.05 (0.62%) | 8.04 | 8.19 | 254.36K |
| 2025-11-10 | 8.32 | 8.02 | ↓$0.30 (-3.61%) | 8.01 | 8.34 | 319.50K |
| 2025-11-07 | 8.06 | 8.21 | ↑$0.15 (1.86%) | 7.97 | 8.26 | 281.75K |
| 2025-11-06 | 7.91 | 8.06 | ↑$0.15 (1.90%) | 7.86 | 8.07 | 237.22K |
| 2025-11-05 | 7.72 | 7.96 | ↑$0.24 (3.11%) | 7.70 | 7.98 | 444.36K |
| 2025-11-04 | 7.77 | 7.64 | ↓$0.13 (-1.67%) | 7.63 | 7.85 | 246.41K |
| 2025-11-03 | 7.96 | 7.88 | ↓$0.08 (-1.01%) | 7.83 | 7.98 | 359.79K |
| 2025-10-31 | 8.09 | 8.06 | ↓$0.03 (-0.37%) | 8.04 | 8.26 | 387.36K |
| 2025-10-30 | 8.10 | 8.06 | ↓$0.04 (-0.49%) | 7.98 | 8.15 | 303.98K |
| 2025-10-29 | 8.38 | 8.16 | ↓$0.22 (-2.63%) | 8.13 | 8.45 | 330.77K |
| 2025-10-28 | 8.21 | 8.37 | ↑$0.16 (1.95%) | 8.12 | 8.44 | 537.91K |
| 2025-10-27 | 8.16 | 8.29 | ↑$0.13 (1.59%) | 8.16 | 8.57 | 884.12K |
| 2025-10-24 | 7.90 | 7.81 | ↓$0.09 (-1.14%) | 7.79 | 8.04 | 478.24K |
| 2025-10-23 | 7.64 | 7.87 | ↑$0.23 (3.01%) | 7.63 | 7.90 | 531.77K |
Create an account or log in to view more rows.
$AGRO Bull flag forming?
$AGRO MAY RIP TOMORROW
$AGRO Tendie tickets on discount today!!!
$AGRO good support.....
$AGRO lets see if it can hold the line
$AGRO Yolo
$AGRO How can this stock move so little? Damn
$AGRO we finna be at the top yo
$AGRO diamond balls
$AGRO Another boring day I believe