5 DAY PERFORMANCE
-3.65%
1 MONTH PERFORMANCE
-5.18%
3 MONTH PERFORMANCE
-5.98%
6 MONTH PERFORMANCE
-14.54%
YEAR-TO-DATE PERFORMANCE
-17.44%
1 YEAR PERFORMANCE
-25.79%
Adecoagro S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.50 | $8.24 (-3.06%) | $8.59 | $8.22 | 606.61 K | $4.12 B |
| 12/04/2025 | $8.43 | $8.43 (0%) | $8.72 | $8.40 | 1.21 M | $4.22 B |
| 12/03/2025 | $8.11 | $8.33 (2.71%) | $8.49 | $8.10 | 759.10 K | $4.17 B |
| 12/02/2025 | $8.02 | $8.08 (0.75%) | $8.14 | $7.92 | 1.06 M | $4.04 B |
| 12/01/2025 | $7.76 | $8.02 (3.35%) | $8.03 | $7.76 | 405.60 K | $4.01 B |
| 11/28/2025 | $8.09 | $8.13 (0.49%) | $8.18 | $8.01 | 186.00 K | $4.07 B |
| 11/26/2025 | $7.86 | $8.05 (2.42%) | $8.09 | $7.85 | 684.90 K | $4.03 B |
| 11/25/2025 | $7.78 | $7.85 (0.9%) | $7.96 | $7.78 | 679.63 K | $3.93 B |
| 11/24/2025 | $7.62 | $7.85 (3.02%) | $7.91 | $7.52 | 591.90 K | $3.93 B |
| 11/21/2025 | $7.88 | $7.64 (-3.05%) | $7.91 | $7.60 | 617.50 K | $3.82 B |
| 11/20/2025 | $7.93 | $7.88 (-0.63%) | $7.99 | $7.79 | 467.75 K | $3.94 B |
| 11/19/2025 | $7.81 | $7.90 (1.15%) | $7.98 | $7.72 | 334.21 K | $3.95 B |
| 11/18/2025 | $7.66 | $7.85 (2.48%) | $7.87 | $7.56 | 335.31 K | $3.93 B |
| 11/17/2025 | $7.66 | $7.67 (0.13%) | $7.77 | $7.64 | 347.10 K | $3.84 B |
| 11/14/2025 | $7.56 | $7.67 (1.46%) | $7.75 | $7.54 | 406.52 K | $3.84 B |
| 11/13/2025 | $7.93 | $7.64 (-3.66%) | $7.97 | $7.56 | 511.60 K | $3.82 B |
| 11/12/2025 | $8.19 | $7.90 (-3.54%) | $8.26 | $7.74 | 815.15 K | $3.94 B |
| 11/11/2025 | $8.11 | $8.16 (0.62%) | $8.19 | $8.04 | 258.31 K | $4.07 B |
| 11/10/2025 | $8.32 | $8.02 (-3.61%) | $8.37 | $8.01 | 348.50 K | $4.00 B |
| 11/07/2025 | $8.06 | $8.21 (1.86%) | $8.26 | $7.97 | 301.10 K | $4.10 B |
| 11/06/2025 | $7.91 | $8.06 (1.9%) | $8.07 | $7.86 | 269.90 K | $4.02 B |
| 11/05/2025 | $7.72 | $7.96 (3.11%) | $7.99 | $7.70 | 529.70 K | $3.97 B |
| 11/04/2025 | $7.77 | $7.64 (-1.67%) | $7.85 | $7.63 | 297.92 K | $3.81 B |
| 11/03/2025 | $7.96 | $7.88 (-1.01%) | $7.98 | $7.83 | 391.60 K | $3.93 B |
| 10/31/2025 | $8.09 | $8.06 (-0.37%) | $8.26 | $8.03 | 494.70 K | $4.02 B |
| 10/30/2025 | $8.10 | $8.06 (-0.49%) | $8.15 | $7.98 | 334.64 K | $4.02 B |
| 10/29/2025 | $8.38 | $8.16 (-2.63%) | $8.45 | $8.13 | 331.20 K | $4.07 B |
| 10/28/2025 | $8.21 | $8.37 (1.95%) | $8.44 | $8.11 | 547.10 K | $4.18 B |
| 10/27/2025 | $8.16 | $8.29 (1.59%) | $8.57 | $8.16 | 908.52 K | $4.14 B |
| 10/24/2025 | $7.90 | $7.81 (-1.14%) | $8.04 | $7.79 | 518.10 K | $3.90 B |
| 10/23/2025 | $7.64 | $7.87 (3.01%) | $7.91 | $7.63 | 531.80 K | $3.93 B |
| 10/22/2025 | $7.43 | $7.59 (2.15%) | $7.61 | $7.42 | 280.50 K | $3.79 B |
| 10/21/2025 | $7.62 | $7.42 (-2.62%) | $7.65 | $7.42 | 423.30 K | $3.70 B |
| 10/20/2025 | $7.64 | $7.63 (-0.13%) | $7.76 | $7.60 | 281.72 K | $3.81 B |
| 10/17/2025 | $7.60 | $7.64 (0.53%) | $7.65 | $7.56 | 337.13 K | $3.81 B |
| 10/16/2025 | $7.66 | $7.61 (-0.65%) | $7.70 | $7.58 | 276.20 K | $3.80 B |
| 10/15/2025 | $7.67 | $7.65 (-0.26%) | $7.74 | $7.61 | 263.50 K | $3.82 B |
| 10/14/2025 | $7.59 | $7.60 (0.13%) | $7.76 | $7.58 | 434.50 K | $3.79 B |
| 10/13/2025 | $7.55 | $7.68 (1.72%) | $7.77 | $7.55 | 208.10 K | $3.83 B |
| 10/10/2025 | $7.76 | $7.55 (-2.71%) | $7.76 | $7.54 | 418.40 K | $3.77 B |
| 10/09/2025 | $7.72 | $7.72 (0%) | $7.82 | $7.56 | 641.02 K | $3.85 B |
| 10/08/2025 | $7.82 | $7.76 (-0.77%) | $7.85 | $7.74 | 374.16 K | $3.87 B |
| 10/07/2025 | $7.83 | $7.83 (0%) | $7.87 | $7.67 | 373.52 K | $3.91 B |
| 10/06/2025 | $7.79 | $7.81 (0.26%) | $7.88 | $7.72 | 273.20 K | $3.90 B |
| 10/03/2025 | $7.76 | $7.79 (0.39%) | $7.94 | $7.72 | 387.23 K | $3.89 B |
| 10/02/2025 | $7.70 | $7.76 (0.78%) | $7.77 | $7.65 | 348.00 K | $3.87 B |
| 10/01/2025 | $7.85 | $7.68 (-2.17%) | $7.93 | $7.68 | 501.00 K | $3.83 B |
| 09/30/2025 | $8.02 | $7.84 (-2.24%) | $8.03 | $7.83 | 602.45 K | $3.91 B |
| 09/29/2025 | $8.09 | $8.05 (-0.49%) | $8.09 | $7.94 | 569.43 K | $4.02 B |
| 09/26/2025 | $8.08 | $8.05 (-0.37%) | $8.12 | $8.01 | 363.44 K | $4.02 B |
| 09/25/2025 | $8.25 | $8.07 (-2.18%) | $8.26 | $8.02 | 313.00 K | $4.03 B |
| 09/24/2025 | $8.14 | $8.25 (1.35%) | $8.34 | $8.14 | 418.50 K | $4.12 B |
| 09/23/2025 | $8.24 | $8.10 (-1.7%) | $8.30 | $8.09 | 567.17 K | $4.04 B |
| 09/22/2025 | $8.06 | $8.19 (1.61%) | $8.22 | $7.96 | 586.60 K | $4.09 B |
| 09/19/2025 | $8.03 | $7.90 (-1.62%) | $8.06 | $7.89 | 641.00 K | $3.94 B |
| 09/18/2025 | $8.14 | $8.05 (-1.11%) | $8.31 | $8.03 | 374.11 K | $4.02 B |
| 09/17/2025 | $8.23 | $8.16 (-0.85%) | $8.36 | $8.15 | 319.30 K | $4.07 B |
| 09/16/2025 | $8.09 | $8.21 (1.48%) | $8.26 | $8.08 | 319.40 K | $4.10 B |
| 09/15/2025 | $8.05 | $8.12 (0.87%) | $8.13 | $8.02 | 537.10 K | $4.05 B |
| 09/12/2025 | $8.23 | $8.05 (-2.19%) | $8.25 | $8.02 | 269.03 K | $4.02 B |
| 09/11/2025 | $8.13 | $8.22 (1.11%) | $8.27 | $8.13 | 243.00 K | $4.10 B |
| 09/10/2025 | $7.92 | $8.15 (2.9%) | $8.15 | $7.92 | 465.58 K | $4.07 B |
| 09/09/2025 | $8.02 | $7.93 (-1.12%) | $8.06 | $7.90 | 706.95 K | $3.96 B |
| 09/08/2025 | $8.27 | $8.02 (-3.02%) | $8.27 | $8.01 | 777.70 K | $4.00 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.
