Adecoagro S.A. Common Shares (AGRO)

9.0000
-0.0900 (-0.99%)
NYSE · Last Trade: Nov 8th, 7:13 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Adecoagro S.A. Common Shares (AGRO)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20269.089.198.939.00452,7489.00
11/05/20269.259.449.089.09511,5429.09
11/04/20269.519.559.069.23838,2719.11
11/03/20269.509.649.409.51425,1399.39
11/02/20269.609.689.469.56460,9849.43
10/30/20269.809.819.639.69481,1079.56
10/29/20269.799.989.649.71374,7059.58
10/28/202610.1210.209.789.82487,0979.69
10/27/202610.1610.259.789.81624,3389.68
10/26/20269.8710.119.6810.01938,1879.88
10/23/20269.8310.169.8110.12789,5139.99
10/22/20269.559.909.509.83675,9229.70
10/21/20269.529.599.339.48947,6319.36
10/20/20269.769.769.449.56501,8839.43
10/19/202610.0210.149.629.64710,8869.51
10/16/202610.0210.3410.0210.03750,9389.90
10/15/202610.3610.369.9910.05546,8869.92
10/14/202610.5010.7410.2210.29442,70910.15
10/13/202610.3410.5410.2410.54414,60610.40
10/12/202610.3510.4010.1310.30635,13210.16
10/09/202610.5010.5210.2310.24561,96210.11
10/08/202610.6210.7610.4210.46632,66710.32
10/07/202610.8110.9010.4810.48565,29310.34
10/06/202610.6610.9110.6610.82631,12910.68
10/05/202610.3811.0310.2710.75783,68610.61
10/02/20269.7810.209.7510.10622,1089.97
10/01/202610.0910.099.749.93592,9399.80
9/30/202610.0610.309.9910.14345,96210.01
9/29/202610.0010.159.8310.02600,6379.89
9/28/202610.5210.5310.0210.07759,7629.94
9/25/202610.5610.6310.3310.43421,54610.29
9/24/202610.9010.9510.6010.63541,00310.49
9/23/202611.0211.1410.7410.85467,41010.71
9/22/202611.0511.2010.9210.93391,57510.79
9/21/202611.4911.5410.9411.14932,08910.99
9/18/202611.7011.8111.4511.46779,14111.31
9/17/202611.6412.1211.5511.83491,91011.67
9/16/202611.4811.7611.2911.62901,03111.47
9/15/202611.6411.7811.4411.56682,28011.41
9/14/202611.9412.0611.6411.72650,05211.57
9/11/202612.0912.1711.6811.77705,66711.62
9/10/202612.6312.7912.2912.331,052,92512.17
9/09/202612.3812.5912.2312.461,214,54612.30
9/08/202611.9112.3511.9112.24906,80712.08
9/04/202611.4911.9311.4011.77568,55011.62
9/03/202611.7411.8411.2811.60830,83011.45
9/02/202611.7311.9411.6211.78838,39211.63
9/01/202611.4712.0811.3112.021,386,57211.86
8/31/202611.0411.4510.9911.38883,35111.23
8/28/202610.6710.9110.6410.74571,48810.60
8/27/202611.0811.0810.6110.69511,88710.55
8/26/202610.9311.2810.7311.08833,87910.93
8/25/202611.2711.2710.8211.03536,45310.89
8/24/202611.2111.5511.0711.261,107,05511.11
8/21/202610.9911.1710.6411.07894,58610.92
8/20/202610.5211.1910.4910.941,493,68110.80
8/19/202610.1810.9010.1510.571,904,19410.43
8/18/20269.369.849.269.811,345,2879.68
8/17/20269.069.418.949.261,116,4129.14
8/14/20269.179.208.888.911,182,5158.79
8/13/20269.249.339.039.05982,5308.93
8/12/20269.299.409.019.291,219,7359.17
8/11/20269.619.759.319.41613,4939.29
8/10/20269.409.769.399.66617,8959.53