Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.210 -0.110 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 9.300 9.395 9.190 9.210 659,331 -0.11(-1.18%)
May 29, 2025 9.440 9.600 9.310 9.320 606,049 -0.19(-2.00%)
May 28, 2025 9.480 9.540 9.440 9.510 659,409 +0.04(+0.42%)
May 27, 2025 9.500 9.620 9.340 9.470 768,976 -0.03(-0.32%)
May 23, 2025 9.480 9.540 9.450 9.500 285,192 +0.00(+0.00%)
May 22, 2025 9.380 9.570 9.220 9.500 600,841 +0.11(+1.17%)
May 21, 2025 9.400 9.480 9.340 9.390 589,029 -0.03(-0.32%)
May 20, 2025 9.380 9.440 9.300 9.420 536,613 +0.08(+0.86%)
May 19, 2025 9.110 9.380 9.094 9.340 792,396 +0.22(+2.41%)
May 16, 2025 8.920 9.155 8.900 9.120 638,864 +0.20(+2.24%)
May 15, 2025 8.770 8.940 8.740 8.920 536,131 +0.16(+1.83%)
May 14, 2025 8.950 9.000 8.760 8.760 528,055 -0.19(-2.12%)
May 13, 2025 8.750 9.045 8.625 8.950 911,119 +0.16(+1.82%)
May 12, 2025 9.020 9.095 8.790 8.790 654,591 -0.16(-1.79%)
May 09, 2025 8.700 9.000 8.650 8.950 892,313 +0.28(+3.23%)
May 08, 2025 8.630 8.820 8.540 8.670 945,886 +0.06(+0.70%)
May 07, 2025 8.670 8.750 8.540 8.610 679,923 -0.06(-0.69%)
May 06, 2025 8.460 8.670 8.445 8.670 703,423 +0.17(+2.00%)
May 05, 2025 8.750 8.810 8.500 8.500 1,159,757 -0.32(-3.63%)
May 02, 2025 9.060 9.120 8.820 8.820 1,282,211 -0.36(-3.92%)
May 01, 2025 9.330 9.420 9.080 9.180 1,051,185 -0.16(-1.71%)
Apr 30, 2025 9.200 9.470 9.020 9.340 2,536,512 +0.24(+2.64%)
Apr 29, 2025 9.500 9.550 9.100 9.100 2,841,469 -0.33(-3.50%)
Apr 28, 2025 9.690 9.750 8.920 9.430 2,369,775 -0.49(-4.94%)
Apr 25, 2025 11.01 11.01 9.785 9.920 2,678,300 -1.77(-15.14%)
Apr 24, 2025 11.55 11.77 11.51 11.69 496,454 +0.04(+0.34%)
Apr 23, 2025 11.68 11.79 11.53 11.65 1,693,343 +0.06(+0.52%)
Apr 22, 2025 11.40 11.65 11.40 11.59 1,462,664 +0.18(+1.58%)
Apr 21, 2025 11.42 11.46 11.30 11.41 1,434,872 +0.02(+0.18%)
Apr 17, 2025 11.21 11.45 11.21 11.39 1,644,606 +0.18(+1.61%)
Apr 16, 2025 11.22 11.26 11.16 11.21 430,867 +0.03(+0.27%)
Apr 15, 2025 11.48 11.48 11.13 11.18 576,605 -0.22(-1.93%)
Apr 14, 2025 11.39 11.54 11.27 11.40 858,338 +0.17(+1.51%)
Apr 11, 2025 11.13 11.27 11.12 11.23 876,560 +0.17(+1.54%)
Apr 10, 2025 10.76 11.10 10.72 11.06 625,139 +0.24(+2.22%)
Apr 09, 2025 10.40 10.87 10.17 10.82 1,416,373 +0.36(+3.44%)
Apr 08, 2025 10.60 10.84 10.44 10.46 1,687,381 +0.06(+0.58%)
Apr 07, 2025 10.79 10.83 10.38 10.40 3,001,871 -0.67(-6.05%)
Apr 04, 2025 11.19 11.19 10.71 11.07 2,072,330 -0.35(-3.06%)
Apr 03, 2025 11.26 11.48 11.25 11.42 1,085,454 +0.06(+0.53%)
Apr 02, 2025 11.33 11.46 11.29 11.36 729,154 +0.01(+0.09%)
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 following
Privacy Policy and Terms Of Service.