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

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

9.140 +0.080 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2025 9.050 9.180 9.040 9.140 246,222 +0.08(+0.88%)
Jun 27, 2025 9.150 9.210 9.050 9.060 280,751 -0.11(-1.20%)
Jun 26, 2025 9.050 9.190 9.003 9.170 226,311 +0.13(+1.44%)
Jun 25, 2025 9.240 9.250 9.010 9.040 464,388 -0.21(-2.27%)
Jun 24, 2025 9.250 9.365 9.200 9.250 314,258 -0.02(-0.22%)
Jun 23, 2025 9.410 9.489 9.250 9.270 406,105 -0.12(-1.28%)
Jun 20, 2025 9.490 9.519 9.270 9.390 393,524 -0.11(-1.16%)
Jun 18, 2025 9.520 9.545 9.460 9.500 264,366 +0.00(+0.00%)
Jun 17, 2025 9.560 9.600 9.455 9.500 272,199 -0.07(-0.73%)
Jun 16, 2025 9.340 9.600 9.330 9.570 682,688 +0.28(+3.01%)
Jun 13, 2025 9.240 9.350 9.175 9.290 526,863 -0.03(-0.32%)
Jun 12, 2025 9.220 9.340 9.170 9.320 451,748 +0.10(+1.08%)
Jun 11, 2025 9.330 9.390 9.195 9.220 343,367 -0.07(-0.75%)
Jun 10, 2025 9.220 9.290 9.150 9.290 317,702 +0.14(+1.53%)
Jun 09, 2025 9.120 9.230 9.065 9.150 291,593 +0.04(+0.44%)
Jun 06, 2025 9.090 9.200 9.040 9.110 318,706 +0.04(+0.44%)
Jun 05, 2025 9.120 9.270 8.995 9.070 687,801 -0.09(-0.98%)
Jun 04, 2025 9.450 9.520 9.160 9.160 516,428 -0.26(-2.76%)
Jun 03, 2025 9.130 9.450 9.115 9.420 1,001,896 +0.26(+2.84%)
Jun 02, 2025 9.100 9.250 8.990 9.160 798,868 -0.05(-0.54%)
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%)
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.