5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+3.64%
3 MONTH PERFORMANCE
-25.43%
6 MONTH PERFORMANCE
+16.34%
YEAR-TO-DATE PERFORMANCE
+25.73%
1 YEAR PERFORMANCE
+9.08%
Adecoagro S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.33 | $9.44 (1.23%) | $9.57 | $9.28 | 463.70 K | $4.86 B |
| 08/06/2026 | $9.43 | $9.36 (-0.74%) | $9.49 | $9.31 | 456.35 K | $4.78 B |
| 08/05/2026 | $9.35 | $9.29 (-0.64%) | $9.51 | $9.25 | 708.20 K | $4.74 B |
| 08/04/2026 | $9.47 | $9.19 (-2.96%) | $9.52 | $9.14 | 1.13 M | $4.69 B |
| 08/03/2026 | $9.77 | $9.48 (-2.97%) | $9.86 | $9.45 | 737.40 K | $4.84 B |
| 07/31/2026 | $10.08 | $9.97 (-1.09%) | $10.19 | $9.74 | 648.82 K | $5.09 B |
| 07/30/2026 | $9.62 | $10.16 (5.61%) | $10.20 | $9.62 | 349.56 K | $5.19 B |
| 07/29/2026 | $10.06 | $9.71 (-3.48%) | $10.11 | $9.67 | 812.60 K | $4.96 B |
| 07/28/2026 | $10.24 | $10.04 (-1.95%) | $10.26 | $9.72 | 1.03 M | $5.13 B |
| 07/27/2026 | $10.44 | $10.24 (-1.92%) | $10.47 | $10.13 | 706.25 K | $5.23 B |
| 07/24/2026 | $10.66 | $10.58 (-0.75%) | $10.80 | $10.48 | 419.60 K | $5.40 B |
| 07/23/2026 | $11.20 | $10.77 (-3.84%) | $11.49 | $10.76 | 797.06 K | $5.50 B |
| 07/22/2026 | $10.79 | $11.31 (4.82%) | $11.47 | $10.79 | 909.54 K | $5.77 B |
| 07/21/2026 | $10.81 | $10.78 (-0.28%) | $10.96 | $10.70 | 641.60 K | $5.50 B |
| 07/20/2026 | $10.09 | $10.61 (5.15%) | $10.71 | $9.95 | 659.33 K | $5.42 B |
| 07/17/2026 | $10.11 | $10.07 (-0.4%) | $10.15 | $9.89 | 759.84 K | $5.14 B |
| 07/16/2026 | $10.32 | $9.93 (-3.78%) | $10.42 | $9.92 | 604.90 K | $5.07 B |
| 07/15/2026 | $10.38 | $10.25 (-1.25%) | $10.52 | $10.13 | 417.95 K | $5.23 B |
| 07/14/2026 | $10.40 | $10.44 (0.38%) | $10.47 | $10.30 | 387.64 K | $5.33 B |
| 07/13/2026 | $10.46 | $10.38 (-0.76%) | $10.79 | $10.34 | 802.30 K | $5.30 B |
| 07/10/2026 | $10.05 | $10.31 (2.59%) | $10.34 | $10.01 | 534.24 K | $5.26 B |
| 07/09/2026 | $10.28 | $10.00 (-2.72%) | $10.62 | $9.94 | 861.10 K | $5.10 B |
| 07/08/2026 | $9.85 | $10.20 (3.55%) | $10.28 | $9.60 | 857.62 K | $5.21 B |
| 07/07/2026 | $9.59 | $9.62 (0.31%) | $9.79 | $9.42 | 499.55 K | $4.91 B |
| 07/06/2026 | $9.70 | $9.48 (-2.27%) | $9.93 | $9.45 | 1.02 M | $4.84 B |
| 07/02/2026 | $9.71 | $9.64 (-0.72%) | $9.84 | $9.55 | 504.86 K | $4.92 B |
| 07/01/2026 | $9.32 | $9.48 (1.72%) | $9.65 | $9.29 | 472.40 K | $4.84 B |
| 06/30/2026 | $9.64 | $9.55 (-0.93%) | $9.79 | $9.51 | 543.70 K | $4.87 B |
| 06/29/2026 | $9.55 | $9.66 (1.15%) | $9.94 | $9.52 | 1.20 M | $4.93 B |
| 06/26/2026 | $9.23 | $9.41 (1.95%) | $9.49 | $9.23 | 422.60 K | $4.80 B |
| 06/25/2026 | $9.16 | $9.30 (1.53%) | $9.30 | $8.94 | 576.15 K | $4.75 B |
| 06/24/2026 | $9.19 | $9.11 (-0.87%) | $9.38 | $9.04 | 1.33 M | $4.65 B |
| 06/23/2026 | $9.15 | $9.37 (2.4%) | $9.46 | $9.07 | 875.12 K | $4.78 B |
| 06/22/2026 | $9.36 | $9.15 (-2.24%) | $9.41 | $9.04 | 899.38 K | $4.67 B |
| 06/18/2026 | $9.65 | $9.24 (-4.25%) | $9.66 | $9.12 | 2.01 M | $4.72 B |
| 06/17/2026 | $9.97 | $9.64 (-3.31%) | $9.97 | $9.55 | 1.28 M | $4.92 B |
| 06/16/2026 | $10.66 | $9.93 (-6.85%) | $10.85 | $9.81 | 1.49 M | $5.07 B |
| 06/15/2026 | $11.29 | $10.90 (-3.45%) | $11.57 | $10.86 | 1.11 M | $5.56 B |
| 06/12/2026 | $11.63 | $11.65 (0.17%) | $11.84 | $11.58 | 921.02 K | $5.95 B |
| 06/11/2026 | $11.45 | $11.69 (2.1%) | $11.87 | $11.40 | 1.31 M | $5.97 B |
| 06/10/2026 | $11.32 | $11.28 (-0.35%) | $11.55 | $11.21 | 964.64 K | $5.76 B |
| 06/09/2026 | $11.38 | $11.29 (-0.79%) | $11.47 | $10.96 | 1.05 M | $5.76 B |
| 06/08/2026 | $11.71 | $11.40 (-2.65%) | $11.74 | $11.30 | 677.80 K | $5.82 B |
| 06/05/2026 | $12.11 | $11.42 (-5.7%) | $12.15 | $11.38 | 1.35 M | $5.83 B |
| 06/04/2026 | $12.12 | $12.11 (-0.08%) | $12.32 | $11.90 | 475.85 K | $6.18 B |
| 06/03/2026 | $12.54 | $12.19 (-2.79%) | $12.75 | $12.19 | 376.80 K | $6.22 B |
| 06/02/2026 | $12.58 | $12.50 (-0.64%) | $12.93 | $12.30 | 782.46 K | $6.38 B |
| 06/01/2026 | $12.34 | $12.58 (1.94%) | $12.72 | $12.26 | 724.90 K | $6.42 B |
| 05/29/2026 | $12.56 | $12.13 (-3.42%) | $12.59 | $12.07 | 1.14 M | $6.19 B |
| 05/28/2026 | $12.59 | $12.63 (0.32%) | $12.83 | $12.46 | 355.21 K | $6.45 B |
| 05/27/2026 | $12.48 | $12.58 (0.8%) | $12.79 | $12.35 | 676.21 K | $6.42 B |
| 05/26/2026 | $12.77 | $12.51 (-2.04%) | $13.07 | $12.47 | 666.50 K | $6.39 B |
| 05/22/2026 | $13.42 | $12.81 (-4.55%) | $13.50 | $12.80 | 701.73 K | $6.54 B |
| 05/21/2026 | $13.47 | $13.62 (1.11%) | $13.79 | $13.36 | 775.02 K | $6.95 B |
| 05/20/2026 | $13.28 | $13.32 (0.3%) | $13.60 | $13.10 | 712.60 K | $6.80 B |
| 05/19/2026 | $13.58 | $13.32 (-1.91%) | $13.74 | $13.21 | 800.90 K | $6.80 B |
| 05/18/2026 | $12.94 | $13.46 (4.02%) | $13.57 | $12.81 | 606.00 K | $6.87 B |
| 05/15/2026 | $13.14 | $13.11 (-0.23%) | $13.25 | $12.94 | 544.20 K | $6.69 B |
| 05/14/2026 | $13.80 | $13.02 (-5.65%) | $13.86 | $13.01 | 909.60 K | $6.65 B |
| 05/13/2026 | $13.23 | $13.65 (3.17%) | $13.81 | $12.85 | 1.09 M | $6.97 B |
| 05/12/2026 | $12.46 | $13.07 (4.9%) | $13.29 | $12.29 | 2.43 M | $6.67 B |
| 05/11/2026 | $13.35 | $13.49 (1.05%) | $13.65 | $13.15 | 948.90 K | $6.89 B |
| 05/08/2026 | $13.30 | $13.13 (-1.28%) | $13.36 | $13.08 | 572.00 K | $6.70 B |
| 05/07/2026 | $13.56 | $13.37 (-1.4%) | $13.56 | $12.92 | 1.30 M | $6.82 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.
