5 DAY PERFORMANCE
-12.07%
1 MONTH PERFORMANCE
-1.34%
3 MONTH PERFORMANCE
-9.83%
6 MONTH PERFORMANCE
-16.17%
YEAR-TO-DATE PERFORMANCE
+1.17%
1 YEAR PERFORMANCE
-6.47%
Adecoagro S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.75 | $10.75 (-0.05%) | $10.82 | $10.59 | 209,023 | $1.07 B |
| 03/11/2025 | $10.84 | $10.83 (-0.09%) | $10.87 | $10.74 | 372,871 | $1.09 B |
| 03/10/2025 | $10.90 | $10.85 (-0.46%) | $10.94 | $10.73 | 614,500 | $1.09 B |
| 03/07/2025 | $10.70 | $10.85 (1.4%) | $10.99 | $10.68 | 784,439 | $1.09 B |
| 03/06/2025 | $10.80 | $10.70 (-0.93%) | $10.83 | $10.65 | 721,702 | $1.08 B |
| 03/05/2025 | $10.70 | $10.81 (1.03%) | $10.86 | $10.65 | 401,400 | $1.09 B |
| 03/04/2025 | $10.80 | $10.69 (-1.02%) | $10.87 | $10.68 | 780,300 | $1.08 B |
| 03/03/2025 | $10.70 | $10.84 (1.31%) | $10.89 | $10.70 | 742,191 | $1.09 B |
| 02/28/2025 | $10.71 | $10.68 (-0.28%) | $10.80 | $10.58 | 1.01 M | $1.08 B |
| 02/27/2025 | $10.68 | $10.74 (0.56%) | $10.85 | $10.60 | 659,100 | $1.08 B |
| 02/26/2025 | $10.76 | $10.67 (-0.84%) | $10.78 | $10.56 | 855,700 | $1.08 B |
| 02/25/2025 | $10.82 | $10.74 (-0.74%) | $10.88 | $10.63 | 563,400 | $1.08 B |
| 02/24/2025 | $10.41 | $10.61 (1.92%) | $10.79 | $10.38 | 1.08 M | $1.07 B |
| 02/21/2025 | $10.71 | $10.79 (0.75%) | $10.86 | $10.68 | 743,600 | $1.09 B |
| 02/20/2025 | $10.65 | $10.73 (0.75%) | $10.75 | $10.41 | 612,276 | $1.08 B |
| 02/19/2025 | $10.77 | $10.74 (-0.28%) | $10.90 | $10.58 | 749,646 | $1.08 B |
| 02/18/2025 | $10.86 | $10.98 (1.1%) | $11.13 | $10.60 | 2.96 M | $1.11 B |
| 02/14/2025 | $9.81 | $9.79 (-0.2%) | $9.90 | $9.73 | 411,100 | $987.19 M |
| 02/13/2025 | $9.63 | $9.80 (1.77%) | $9.86 | $9.62 | 479,114 | $988.20 M |
| 02/12/2025 | $9.63 | $9.67 (0.42%) | $9.81 | $9.61 | 321,000 | $975.09 M |
| 02/11/2025 | $9.75 | $9.71 (-0.41%) | $9.78 | $9.67 | 307,700 | $979.13 M |
| 02/10/2025 | $9.69 | $9.75 (0.62%) | $9.78 | $9.66 | 400,800 | $983.16 M |
| 02/07/2025 | $9.73 | $9.65 (-0.82%) | $9.77 | $9.59 | 353,400 | $973.08 M |
| 02/06/2025 | $9.75 | $9.75 (0%) | $9.82 | $9.65 | 357,438 | $983.16 M |
| 02/05/2025 | $9.59 | $9.65 (0.63%) | $9.70 | $9.51 | 403,600 | $973.08 M |
| 02/04/2025 | $9.49 | $9.64 (1.58%) | $9.68 | $9.33 | 298,851 | $972.07 M |
| 02/03/2025 | $9.57 | $9.54 (-0.31%) | $9.68 | $9.39 | 441,041 | $961.98 M |
| 01/31/2025 | $9.60 | $9.73 (1.35%) | $9.81 | $9.60 | 354,988 | $981.14 M |
| 01/30/2025 | $9.67 | $9.65 (-0.21%) | $9.71 | $9.56 | 383,210 | $973.08 M |
| 01/29/2025 | $9.36 | $9.53 (1.82%) | $9.58 | $9.36 | 276,431 | $960.97 M |
| 01/28/2025 | $9.51 | $9.42 (-0.95%) | $9.51 | $9.28 | 345,700 | $949.88 M |
| 01/27/2025 | $9.43 | $9.49 (0.64%) | $9.50 | $9.33 | 425,823 | $956.94 M |
| 01/24/2025 | $9.49 | $9.46 (-0.32%) | $9.60 | $9.41 | 387,933 | $953.92 M |
| 01/23/2025 | $9.45 | $9.48 (0.32%) | $9.57 | $9.37 | 447,140 | $955.93 M |
| 01/22/2025 | $9.52 | $9.42 (-1.05%) | $9.60 | $9.37 | 601,206 | $949.88 M |
| 01/21/2025 | $9.65 | $9.54 (-1.14%) | $9.73 | $9.36 | 523,235 | $961.98 M |
| 01/17/2025 | $9.86 | $9.66 (-2.03%) | $10.07 | $9.53 | 614,906 | $974.08 M |
| 01/16/2025 | $9.89 | $9.85 (-0.4%) | $10.04 | $9.74 | 434,016 | $993.24 M |
| 01/15/2025 | $9.97 | $10.07 (1%) | $10.08 | $9.93 | 227,700 | $1.02 B |
| 01/14/2025 | $9.90 | $9.91 (0.1%) | $10.04 | $9.84 | 410,300 | $999.29 M |
| 01/13/2025 | $9.76 | $9.91 (1.54%) | $9.92 | $9.68 | 359,000 | $999.29 M |
| 01/10/2025 | $9.81 | $9.83 (0.2%) | $9.89 | $9.69 | 555,843 | $991.23 M |
| 01/08/2025 | $9.64 | $9.75 (1.14%) | $9.77 | $9.46 | 502,200 | $983.16 M |
| 01/07/2025 | $9.63 | $9.71 (0.83%) | $9.81 | $9.59 | 506,825 | $979.13 M |
| 01/06/2025 | $9.63 | $9.54 (-0.93%) | $9.90 | $9.53 | 587,213 | $961.98 M |
| 01/03/2025 | $9.59 | $9.53 (-0.63%) | $9.67 | $9.43 | 425,000 | $960.97 M |
| 01/02/2025 | $9.48 | $9.57 (0.95%) | $9.69 | $9.48 | 456,997 | $965.01 M |
| 12/31/2024 | $9.35 | $9.43 (0.86%) | $9.47 | $9.35 | 283,300 | $950.89 M |
| 12/30/2024 | $9.44 | $9.34 (-1.06%) | $9.52 | $9.21 | 675,122 | $941.82 M |
| 12/27/2024 | $9.39 | $9.47 (0.85%) | $9.55 | $9.36 | 403,526 | $954.92 M |
| 12/26/2024 | $9.60 | $9.46 (-1.46%) | $9.62 | $9.46 | 324,700 | $953.92 M |
| 12/24/2024 | $9.66 | $9.54 (-1.24%) | $9.66 | $9.54 | 158,200 | $961.98 M |
| 12/23/2024 | $9.60 | $9.64 (0.42%) | $9.69 | $9.51 | 548,500 | $972.07 M |
| 12/20/2024 | $9.61 | $9.62 (0.1%) | $9.83 | $9.53 | 942,723 | $970.05 M |
| 12/19/2024 | $9.74 | $9.65 (-0.92%) | $9.87 | $9.65 | 467,223 | $973.08 M |
| 12/18/2024 | $10.12 | $9.71 (-4.05%) | $10.14 | $9.70 | 482,642 | $979.13 M |
| 12/17/2024 | $10.23 | $10.11 (-1.17%) | $10.27 | $10.04 | 635,420 | $1.02 B |
| 12/16/2024 | $10.38 | $10.30 (-0.77%) | $10.62 | $10.25 | 513,600 | $1.04 B |
| 12/13/2024 | $10.63 | $10.43 (-1.88%) | $10.67 | $10.35 | 671,800 | $1.05 B |
| 12/12/2024 | $10.88 | $10.58 (-2.76%) | $11.02 | $10.53 | 849,543 | $1.07 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.
