5 DAY PERFORMANCE
+7.90%
1 MONTH PERFORMANCE
-22.17%
3 MONTH PERFORMANCE
-24.41%
6 MONTH PERFORMANCE
+25.41%
YEAR-TO-DATE PERFORMANCE
+25.73%
1 YEAR PERFORMANCE
+7.55%
Adecoagro S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $13.72 | $13.82 (0.73%) | $13.93 | $13.15 | 1.29 M | $7.05 B |
| 05/05/2026 | $14.98 | $14.24 (-4.94%) | $15.10 | $14.22 | 1.13 M | $7.27 B |
| 05/04/2026 | $13.95 | $15.18 (8.82%) | $15.25 | $13.95 | 2.55 M | $7.75 B |
| 05/01/2026 | $14.05 | $13.90 (-1.07%) | $14.32 | $13.56 | 1.07 M | $7.10 B |
| 04/30/2026 | $14.20 | $14.09 (-0.77%) | $14.33 | $13.84 | 1.65 M | $7.19 B |
| 04/29/2026 | $13.90 | $14.42 (3.74%) | $14.55 | $13.88 | 2.11 M | $7.36 B |
| 04/28/2026 | $13.12 | $13.70 (4.42%) | $13.84 | $13.03 | 861.10 K | $6.99 B |
| 04/27/2026 | $12.90 | $13.05 (1.16%) | $13.19 | $12.71 | 739.00 K | $6.66 B |
| 04/24/2026 | $13.25 | $12.78 (-3.55%) | $13.48 | $12.50 | 1.37 M | $6.52 B |
| 04/23/2026 | $13.80 | $13.27 (-3.84%) | $13.86 | $13.12 | 810.83 K | $6.77 B |
| 04/22/2026 | $13.70 | $13.60 (-0.73%) | $14.27 | $13.56 | 1.64 M | $6.94 B |
| 04/21/2026 | $12.75 | $13.50 (5.88%) | $13.72 | $12.47 | 1.52 M | $6.89 B |
| 04/20/2026 | $12.66 | $12.72 (0.47%) | $12.90 | $12.46 | 1.11 M | $6.49 B |
| 04/17/2026 | $12.59 | $12.47 (-0.95%) | $12.67 | $11.79 | 2.39 M | $6.37 B |
| 04/16/2026 | $13.10 | $13.32 (1.68%) | $13.52 | $13.09 | 1.03 M | $6.80 B |
| 04/15/2026 | $13.51 | $13.31 (-1.48%) | $13.51 | $12.76 | 2.45 M | $6.79 B |
| 04/14/2026 | $14.21 | $13.56 (-4.57%) | $14.21 | $13.51 | 1.12 M | $6.92 B |
| 04/13/2026 | $14.58 | $14.26 (-2.19%) | $14.89 | $14.01 | 1.21 M | $7.28 B |
| 04/10/2026 | $14.06 | $14.38 (2.28%) | $14.38 | $13.90 | 755.51 K | $7.34 B |
| 04/09/2026 | $14.56 | $14.06 (-3.43%) | $14.71 | $14.01 | 1.53 M | $7.18 B |
| 04/08/2026 | $13.87 | $14.27 (2.88%) | $14.45 | $13.68 | 2.60 M | $7.28 B |
| 04/07/2026 | $14.82 | $15.03 (1.42%) | $15.40 | $14.77 | 1.09 M | $7.67 B |
| 04/06/2026 | $15.33 | $15.20 (-0.85%) | $15.78 | $15.07 | 1.04 M | $7.76 B |
| 04/02/2026 | $15.24 | $15.22 (-0.13%) | $15.73 | $14.78 | 1.31 M | $7.77 B |
| 04/01/2026 | $14.80 | $14.83 (0.2%) | $14.98 | $14.45 | 1.79 M | $7.57 B |
| 03/31/2026 | $14.69 | $15.02 (2.25%) | $15.89 | $14.54 | 2.76 M | $7.67 B |
| 03/30/2026 | $14.60 | $15.25 (4.45%) | $15.55 | $14.60 | 3.44 M | $7.78 B |
| 03/27/2026 | $13.91 | $14.05 (1.01%) | $14.47 | $13.78 | 2.06 M | $7.17 B |
| 03/26/2026 | $14.65 | $13.85 (-5.46%) | $14.95 | $13.82 | 1.75 M | $7.07 B |
| 03/25/2026 | $13.75 | $14.70 (6.91%) | $14.82 | $13.47 | 3.16 M | $7.50 B |
| 03/24/2026 | $13.29 | $13.97 (5.12%) | $14.01 | $13.09 | 2.10 M | $7.13 B |
| 03/23/2026 | $13.77 | $13.19 (-4.21%) | $13.90 | $13.08 | 2.28 M | $6.73 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.
