Adecoagro S.A. (AGRO)
NYSE: AGRO
· Real-Time Price · USD
7.79
0.03 (0.39%)
At close: Oct 03, 2025, 3:59 PM
7.80
0.19%
After-hours: Oct 03, 2025, 06:40 PM EDT
AGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.76 | 7.94 | 7.72 | 7.79 | 7.79 | 0.39% | 387,141 |
| Oct 2, 2025 | 7.70 | 7.77 | 7.65 | 7.76 | 7.76 | 1.04% | 348,000 |
| Oct 1, 2025 | 7.85 | 7.93 | 7.68 | 7.68 | 7.68 | -2.04% | 501,000 |
| Sep 30, 2025 | 8.02 | 8.03 | 7.83 | 7.84 | 7.84 | -2.61% | 602,452 |
| Sep 29, 2025 | 8.09 | 8.09 | 7.94 | 8.05 | 8.05 | 0.00% | 569,429 |
| Sep 26, 2025 | 8.08 | 8.12 | 8.01 | 8.05 | 8.05 | -0.25% | 363,437 |
| Sep 25, 2025 | 8.25 | 8.26 | 8.02 | 8.07 | 8.07 | -2.18% | 313,000 |
| Sep 24, 2025 | 8.14 | 8.34 | 8.14 | 8.25 | 8.25 | 1.85% | 418,500 |
| Sep 23, 2025 | 8.24 | 8.30 | 8.09 | 8.10 | 8.10 | -1.10% | 567,171 |
| Sep 22, 2025 | 8.06 | 8.22 | 7.96 | 8.19 | 8.19 | 3.67% | 586,602 |
| Sep 19, 2025 | 8.03 | 8.06 | 7.89 | 7.90 | 7.90 | -1.86% | 641,000 |
| Sep 18, 2025 | 8.14 | 8.31 | 8.03 | 8.05 | 8.05 | -1.35% | 374,112 |
| Sep 17, 2025 | 8.23 | 8.36 | 8.15 | 8.16 | 8.16 | -0.61% | 319,300 |
| Sep 16, 2025 | 8.09 | 8.26 | 8.08 | 8.21 | 8.21 | 1.11% | 319,400 |
| Sep 15, 2025 | 8.05 | 8.13 | 8.02 | 8.12 | 8.12 | 0.87% | 537,100 |
| Sep 12, 2025 | 8.23 | 8.25 | 8.02 | 8.05 | 8.05 | -2.07% | 269,032 |
| Sep 11, 2025 | 8.13 | 8.27 | 8.13 | 8.22 | 8.22 | 0.86% | 243,000 |
| Sep 10, 2025 | 7.92 | 8.15 | 7.92 | 8.15 | 8.15 | 2.77% | 465,577 |
| Sep 9, 2025 | 8.02 | 8.06 | 7.90 | 7.93 | 7.93 | -1.12% | 706,953 |
| Sep 8, 2025 | 8.27 | 8.27 | 8.01 | 8.02 | 8.02 | -3.14% | 777,700 |
Page 1 of 136