Adecoagro S.A. Common Shares (AGRO)

9.2620
-0.0580 (-0.62%)
NYSE · Last Trade: Mar 3rd, 2:51 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/02/20269.009.398.839.32604,6739.32
2/27/20268.868.918.768.88317,1068.88
2/26/20268.928.958.708.83257,0688.83
2/25/20269.149.158.868.97292,3218.97
2/24/20268.959.178.939.14248,9899.14
2/23/20269.259.278.918.92338,8208.92
2/20/20269.009.258.929.20463,7239.20
2/19/20268.828.978.748.90237,4048.90
2/18/20268.818.978.718.73182,1848.73
2/17/20268.748.848.528.75399,3578.75
2/13/20268.748.898.538.65400,5018.65
2/12/20268.908.968.568.67551,6308.67
2/11/20268.928.978.768.94292,2718.94
2/10/20268.898.978.698.85459,7898.85
2/09/20268.638.958.458.89575,9238.89
2/06/20268.508.628.368.57332,2118.57
2/05/20268.718.748.428.43440,4188.43
2/04/20268.768.858.678.71352,9478.71
2/03/20268.688.938.618.73474,0258.73
2/02/20268.759.018.678.70606,8138.70
1/30/20268.778.908.758.86423,7218.86
1/29/20269.109.188.748.80487,1358.80
1/28/20269.199.208.958.97417,5008.97
1/27/20269.059.238.969.14516,9089.14
1/26/20268.969.118.899.07379,9169.07
1/23/20269.019.038.828.93542,2938.93
1/22/20268.919.028.868.92552,9298.92
1/21/20268.568.968.568.92631,4318.92
1/20/20268.198.628.198.59788,5148.59
1/16/20268.418.538.178.18655,6848.18
1/15/20268.478.558.318.431,042,8198.43
1/14/20268.388.698.388.53693,2628.53
1/13/20268.248.418.168.36481,2548.36
1/12/20268.388.408.218.22600,9498.22
1/09/20268.208.468.088.35855,0508.35
1/08/20267.707.927.707.91739,0267.91
1/07/20267.737.757.537.70975,1207.70
1/06/20267.998.027.727.72901,5677.72
1/05/20267.827.997.657.961,064,7007.96
1/02/20267.998.047.717.76993,9997.76
12/31/20257.947.957.837.93763,1917.93
12/30/20258.108.107.857.92539,9877.92
12/29/20257.988.107.988.05649,6028.05
12/26/20257.968.027.887.99473,3747.99
12/24/20257.958.007.887.94228,7197.94
12/23/20257.708.097.587.951,114,2357.95
12/22/20257.347.937.317.692,292,5627.69
12/19/20257.677.747.357.351,201,7947.35
12/18/20257.827.887.637.70820,5227.70
12/17/20257.517.847.487.771,067,5067.77
12/16/20257.507.597.317.431,287,0277.43
12/15/20257.307.657.187.592,779,3377.59
12/12/20257.377.376.897.137,216,3387.13
12/11/20257.787.797.307.383,350,2427.38
12/10/20257.608.817.607.841,724,7707.84
12/09/20258.168.388.168.32367,4288.32
12/08/20258.188.308.078.19335,8058.19
12/05/20258.508.598.228.24606,6138.24
12/04/20258.438.728.408.431,211,5558.43
12/03/20258.118.498.108.33759,0548.33