Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adecoagro S.a. (AGRO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 9.68 9.74 9.495 9.50 16,128
17th Jul 2025 (Thu) 9.41 9.55 9.41 9.54 16,773
16th Jul 2025 (Wed) 9.23 9.405 9.19 9.38 29,973
15th Jul 2025 (Tue) 9.53 9.53 9.37 9.39 78,480
14th Jul 2025 (Mon) 9.43 9.51 9.255 9.51 32,358
11th Jul 2025 (Fri) 9.14 9.51 9.12 9.45 66,207
10th Jul 2025 (Thu) 9.085 9.20 9.05 9.14 84,434
9th Jul 2025 (Wed) 9.35 9.37 9.10 9.15 157,968
8th Jul 2025 (Tue) 9.31 9.385 9.27 9.33 122,892
7th Jul 2025 (Mon) 9.36 9.37 9.22 9.30 70,396
4th Jul 2025 (Fri) 9.30 9.48 9.27 9.37 59,023
3rd Jul 2025 (Thu) 9.30 9.48 9.27 9.37 59,023
2nd Jul 2025 (Wed) 9.19 9.26 9.155 9.20 42,293
1st Jul 2025 (Tue) 9.15 9.28 9.15 9.20 17,797
30th Jun 2025 (Mon) 9.04 9.175 9.04 9.14 28,345
27th Jun 2025 (Fri) 9.15 9.20 9.05 9.06 31,833
26th Jun 2025 (Thu) 9.06 9.18 9.06 9.17 20,892
25th Jun 2025 (Wed) 9.22 9.23 9.01 9.04 52,637
24th Jun 2025 (Tue) 9.25 9.36 9.24 9.25 28,083
23rd Jun 2025 (Mon) 9.40 9.435 9.25 9.27 26,070
20th Jun 2025 (Fri) 9.47 9.51 9.275 9.39 25,177
19th Jun 2025 (Thu) 9.53 9.54 9.48 9.50 17,026
18th Jun 2025 (Wed) 9.53 9.54 9.48 9.50 17,026
17th Jun 2025 (Tue) 9.49 9.58 9.47 9.50 17,979
16th Jun 2025 (Mon) 9.34 9.60 9.33 9.57 97,820
13th Jun 2025 (Fri) 9.27 9.35 9.175 9.29 45,293
12th Jun 2025 (Thu) 9.25 9.325 9.23 9.32 54,612
11th Jun 2025 (Wed) 9.385 9.385 9.20 9.22 31,043
10th Jun 2025 (Tue) 9.17 9.28 9.16 9.29 37,262
9th Jun 2025 (Mon) 9.14 9.18 9.07 9.15 30,416
6th Jun 2025 (Fri) 9.08 9.12 9.04 9.11 51,657
5th Jun 2025 (Thu) 9.085 9.18 9.00 9.07 61,258
4th Jun 2025 (Wed) 9.43 9.51 9.165 9.16 78,342
3rd Jun 2025 (Tue) 9.17 9.45 9.17 9.42 51,772
2nd Jun 2025 (Mon) 9.21 9.25 9.00 9.16 105,030
30th May 2025 (Fri) 9.31 9.385 9.195 9.21 88,855
29th May 2025 (Thu) 9.60 9.60 9.31 9.32 61,031
28th May 2025 (Wed) 9.49 9.53 9.48 9.505 58,394
27th May 2025 (Tue) 9.50 9.535 9.38 9.505 115,922
26th May 2025 (Mon) 9.50 9.50 9.50 9.50 0
24th May 2025 (Sat) 9.48 9.535 9.475 9.50 37,645
23rd May 2025 (Fri) 9.48 9.535 9.475 9.505 37,645
22nd May 2025 (Thu) 9.33 9.56 9.33 9.54 72,194
21st May 2025 (Wed) 9.36 9.48 9.35 9.45 68,525
20th May 2025 (Tue) 9.34 9.425 9.325 9.415 44,016
19th May 2025 (Mon) 9.21 9.37 9.18 9.345 67,319
FTSE 100 Latest
Value8,992.12
Change19.48