5 DAY PERFORMANCE
-14.20%
1 MONTH PERFORMANCE
-9.94%
3 MONTH PERFORMANCE
+7.90%
6 MONTH PERFORMANCE
-29.34%
YEAR-TO-DATE PERFORMANCE
+25.73%
1 YEAR PERFORMANCE
+26.20%
Adecoagro S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.49 | $11.14 (-3.05%) | $11.54 | $10.94 | 932.08 K | $8.11 B |
| 09/18/2026 | $11.70 | $11.46 (-2.05%) | $11.81 | $11.45 | 779.14 K | $8.35 B |
| 09/17/2026 | $11.64 | $11.83 (1.63%) | $12.12 | $11.56 | 491.91 K | $8.62 B |
| 09/16/2026 | $11.48 | $11.62 (1.22%) | $11.76 | $11.29 | 901.04 K | $8.46 B |
| 09/15/2026 | $11.64 | $11.56 (-0.69%) | $11.78 | $11.44 | 682.28 K | $8.42 B |
| 09/14/2026 | $11.94 | $11.72 (-1.84%) | $12.06 | $11.64 | 650.10 K | $8.54 B |
| 09/11/2026 | $12.09 | $11.77 (-2.65%) | $12.17 | $11.68 | 705.70 K | $8.57 B |
| 09/10/2026 | $12.63 | $12.33 (-2.38%) | $12.79 | $12.29 | 1.05 M | $8.98 B |
| 09/09/2026 | $12.38 | $12.46 (0.65%) | $12.59 | $12.23 | 1.21 M | $9.08 B |
| 09/08/2026 | $11.91 | $12.24 (2.77%) | $12.35 | $11.91 | 906.82 K | $8.92 B |
| 09/04/2026 | $11.49 | $11.77 (2.44%) | $11.93 | $11.40 | 568.55 K | $8.57 B |
| 09/03/2026 | $11.74 | $11.60 (-1.19%) | $11.84 | $11.28 | 830.85 K | $8.45 B |
| 09/02/2026 | $11.73 | $11.78 (0.43%) | $11.94 | $11.62 | 838.40 K | $8.58 B |
| 09/01/2026 | $11.47 | $12.02 (4.8%) | $12.08 | $11.31 | 1.39 M | $8.76 B |
| 08/31/2026 | $11.04 | $11.38 (3.08%) | $11.45 | $11.00 | 883.39 K | $8.29 B |
| 08/28/2026 | $10.67 | $10.74 (0.66%) | $10.91 | $10.64 | 571.49 K | $7.82 B |
| 08/27/2026 | $11.08 | $10.69 (-3.52%) | $11.08 | $10.61 | 511.90 K | $7.79 B |
| 08/26/2026 | $10.93 | $11.08 (1.37%) | $11.28 | $10.73 | 833.90 K | $8.07 B |
| 08/25/2026 | $11.27 | $11.03 (-2.13%) | $11.27 | $10.82 | 536.50 K | $8.03 B |
| 08/24/2026 | $11.21 | $11.26 (0.45%) | $11.55 | $11.07 | 1.11 M | $8.20 B |
| 08/21/2026 | $10.99 | $11.07 (0.73%) | $11.17 | $10.64 | 894.60 K | $8.06 B |
| 08/20/2026 | $10.52 | $10.94 (3.99%) | $11.19 | $10.49 | 1.49 M | $7.97 B |
| 08/19/2026 | $10.18 | $10.57 (3.83%) | $10.90 | $10.15 | 1.90 M | $7.70 B |
| 08/18/2026 | $9.36 | $9.81 (4.81%) | $9.84 | $9.26 | 1.35 M | $7.15 B |
| 08/17/2026 | $9.06 | $9.26 (2.21%) | $9.41 | $8.94 | 1.12 M | $6.74 B |
| 08/14/2026 | $9.17 | $8.91 (-2.84%) | $9.20 | $8.88 | 1.18 M | $6.49 B |
| 08/13/2026 | $9.24 | $9.05 (-2.06%) | $9.33 | $9.03 | 982.53 K | $6.59 B |
| 08/12/2026 | $9.29 | $9.29 (0%) | $9.40 | $9.01 | 962.04 K | $6.77 B |
| 08/11/2026 | $9.61 | $9.41 (-2.08%) | $9.75 | $9.31 | 613.50 K | $6.85 B |
| 08/10/2026 | $9.40 | $9.66 (2.77%) | $9.76 | $9.39 | 617.90 K | $7.04 B |
| 08/07/2026 | $9.29 | $9.45 (1.72%) | $9.57 | $9.25 | 741.42 K | $4.82 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 |
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.
