Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adecoagro S.A. Common Shares (NY:AGRO)

7.900 -0.060 (-0.75%)
Streaming Delayed Price Updated: 10:42 AM EST, Jan 6, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 05, 2026 7.820 7.990 7.650 7.960 1,064,700 +0.20(+2.58%)
Jan 02, 2026 7.990 8.040 7.710 7.760 993,999 -0.17(-2.14%)
Dec 31, 2025 7.940 7.950 7.835 7.930 763,191 +0.01(+0.13%)
Dec 30, 2025 8.100 8.100 7.850 7.920 539,987 -0.13(-1.61%)
Dec 29, 2025 7.980 8.098 7.980 8.050 649,602 +0.06(+0.75%)
Dec 26, 2025 7.960 8.020 7.885 7.990 473,374 +0.05(+0.63%)
Dec 24, 2025 7.950 8.000 7.875 7.940 228,719 -0.01(-0.13%)
Dec 23, 2025 7.700 8.090 7.585 7.950 1,114,235 +0.26(+3.38%)
Dec 22, 2025 7.340 7.935 7.310 7.690 2,292,562 +0.34(+4.63%)
Dec 19, 2025 7.670 7.740 7.350 7.350 1,201,794 -0.35(-4.55%)
Dec 18, 2025 7.820 7.880 7.630 7.700 820,522 -0.07(-0.90%)
Dec 17, 2025 7.510 7.845 7.480 7.770 1,067,506 +0.34(+4.58%)
Dec 16, 2025 7.500 7.590 7.310 7.430 1,287,027 -0.16(-2.11%)
Dec 15, 2025 7.300 7.650 7.180 7.590 2,779,337 +0.46(+6.45%)
Dec 12, 2025 7.370 7.370 6.890 7.130 7,216,338 -0.25(-3.39%)
Dec 11, 2025 7.780 7.790 7.305 7.380 3,350,242 -0.46(-5.87%)
Dec 10, 2025 7.600 8.815 7.600 7.840 1,724,770 -0.48(-5.77%)
Dec 09, 2025 8.160 8.380 8.160 8.320 367,428 +0.13(+1.59%)
Dec 08, 2025 8.180 8.300 8.070 8.190 335,805 -0.05(-0.61%)
Dec 05, 2025 8.500 8.590 8.220 8.240 606,613 -0.19(-2.25%)
Dec 04, 2025 8.430 8.720 8.400 8.430 1,211,555 +0.10(+1.20%)
Dec 03, 2025 8.110 8.490 8.100 8.330 759,054 +0.25(+3.09%)
Dec 02, 2025 8.020 8.140 7.915 8.080 1,057,287 +0.06(+0.75%)
Dec 01, 2025 7.760 8.030 7.760 8.020 405,575 -0.11(-1.35%)
Nov 28, 2025 8.090 8.180 8.005 8.130 185,997 +0.08(+0.99%)
Nov 26, 2025 7.860 8.085 7.850 8.050 684,878 +0.20(+2.55%)
Nov 25, 2025 7.780 7.958 7.780 7.850 679,625 +0.00(+0.00%)
Nov 24, 2025 7.620 7.905 7.520 7.850 591,666 +0.21(+2.75%)
Nov 21, 2025 7.880 7.910 7.595 7.640 617,493 -0.24(-3.05%)
Nov 20, 2025 7.930 7.990 7.785 7.880 467,728 -0.02(-0.25%)
Nov 19, 2025 7.810 7.980 7.720 7.900 334,206 +0.05(+0.64%)
Nov 18, 2025 7.660 7.870 7.560 7.850 335,304 +0.18(+2.35%)
Nov 17, 2025 7.660 7.770 7.635 7.670 347,037 +0.00(+0.00%)
Nov 14, 2025 7.560 7.750 7.540 7.670 406,523 +0.03(+0.39%)
Nov 13, 2025 7.930 7.970 7.560 7.640 510,976 -0.26(-3.29%)
Nov 12, 2025 8.190 8.260 7.740 7.900 815,139 -0.26(-3.19%)
Nov 11, 2025 8.110 8.190 8.040 8.160 255,700 +0.14(+1.75%)
Nov 10, 2025 8.320 8.370 8.010 8.020 342,112 -0.19(-2.31%)
Nov 07, 2025 8.060 8.260 7.973 8.210 301,064 +0.15(+1.86%)
Nov 06, 2025 7.910 8.070 7.860 8.060 269,893 +0.10(+1.26%)
Nov 05, 2025 7.720 7.985 7.700 7.960 529,667 +0.32(+4.19%)
Nov 04, 2025 7.770 7.850 7.630 7.640 297,467 -0.24(-3.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.