Dark

AGRO
ADECOAGRO S.A.
stock NYSE

At Close

Sep 29, 2026 3:59:56 PM EDT

10.02USD-0.546%(-0.05)600,637

8.60Bid 11.50Ask 2.90Spread

Pre-market

Sep 28, 2026 9:10:30 AM EDT

10.50USD+4.270%(+0.43)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

10.02USD+0.050%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	9.9200	10.1400	9.8300	10.0200	-0.497%	600,637	0.000%
2026-09-28	10.5200	10.5300	10.0200	10.0700	-3.452%	759,764	-0.497%
2026-09-25	10.5600	10.6250	10.3300	10.4300	-1.881%	421,546	-3.931%
2026-09-24	10.9000	10.9500	10.6000	10.6300	-2.028%	541,335	-5.738%
2026-09-23	11.0200	11.1400	10.7400	10.8500	-0.732%	467,410	-7.650%
2026-09-22	11.0500	11.2010	10.9200	10.9300	-1.885%	391,577	-8.326%
2026-09-21	11.4900	11.5400	10.9400	11.1400	-2.792%	932,092	-10.054%
2026-09-18	11.7000	11.8089	11.4500	11.4600	-3.128%	779,141	-12.565%
2026-09-17	11.6400	12.1150	11.5550	11.8300	+1.807%	491,914	-15.300%
2026-09-16	11.4800	11.7550	11.2900	11.6200	+0.519%	901,041	-13.769%
2026-09-15	11.6400	11.7800	11.4400	11.5600	-1.365%	682,282	-13.322%
2026-09-14	11.9400	12.0600	11.6400	11.7200	-0.425%	650,105	-14.505%
2026-09-11	12.0900	12.1700	11.6800	11.7700	-4.542%	705,666	-14.868%
2026-09-10	12.6300	12.7900	12.2900	12.3300	-1.043%	1,052,926	-18.735%
2026-09-09	12.3800	12.5900	12.2300	12.4600	+1.797%	1,214,550	-19.583%
2026-09-08	11.9100	12.3500	11.9100	12.2400	+3.993%	906,824	-18.137%
2026-09-04	11.4900	11.9300	11.4000	11.7700	+1.466%	568,550	-14.868%
2026-09-03	11.7400	11.8380	11.2800	11.6000	-1.528%	830,853	-13.621%
2026-09-02	11.7300	11.9388	11.6150	11.7800	-1.997%	838,404	-14.941%
2026-09-01	11.4700	12.0800	11.3100	12.0200	+5.624%	1,387,315	-16.639%
2026-08-31	11.0400	11.4450	10.9950	11.3800	+5.959%	883,395	-11.951%
2026-08-28	10.6700	10.9100	10.6400	10.7400	+0.468%	571,488	-6.704%
2026-08-27	11.0800	11.0800	10.6100	10.6900	-3.520%	511,887	-6.268%
2026-08-26	10.9300	11.2800	10.7300	11.0800	+0.453%	833,879	-9.567%
2026-08-25	11.2700	11.2700	10.8200	11.0300	-2.043%	536,454	-9.157%
2026-08-24	11.2100	11.5452	11.0700	11.2600	+1.716%	1,107,085	-11.012%
2026-08-21	10.9900	11.1700	10.6400	11.0700	+1.188%	894,586	-9.485%
2026-08-20	10.5200	11.1900	10.4900	10.9400	+3.500%	1,493,683	-8.410%
2026-08-19	10.1800	10.9000	10.1500	10.5700	+7.747%	1,904,278	-5.203%
2026-08-18	9.3600	9.8350	9.2550	9.8100	+5.940%	1,345,289	+2.141%
2026-08-17	9.0600	9.4100	8.9400	9.2600	+3.928%	1,116,414	+8.207%
2026-08-14	9.1700	9.2000	8.8800	8.9100	-1.547%	1,182,515	+12.458%
2026-08-13	9.2400	9.3300	9.0300	9.0500	-2.583%	982,531	+10.718%
2026-08-12	9.2900	9.4050	9.0100	9.2900	-1.275%	962,043	+7.858%
2026-08-11	9.6100	9.7500	9.3100	9.4100	-2.588%	613,494	+6.482%
2026-08-10	9.4000	9.7600	9.3900	9.6600	+2.222%	617,896	+3.727%
2026-08-07	9.2900	9.5700	9.2500	9.4500	+0.962%	741,423	+6.032%
2026-08-06	9.4300	9.4900	9.3100	9.3600	+0.753%	456,347	+7.051%
2026-08-05	9.3500	9.5100	9.2500	9.2900	+1.088%	708,181	+7.858%
2026-08-04	9.4700	9.5195	9.1400	9.1900	-3.059%	1,128,716	+9.032%
2026-08-03	9.7700	9.8600	9.4500	9.4800	-4.915%	737,351	+5.696%
2026-07-31	10.0800	10.1863	9.7450	9.9700	-1.870%	648,823	+0.502%
2026-07-30	9.6200	10.2000	9.6200	10.1600	+4.634%	349,555	-1.378%
2026-07-29	10.0600	10.1050	9.6700	9.7100	-3.287%	812,569	+3.193%
2026-07-28	10.2400	10.2600	9.7248	10.0400	-1.953%	1,028,539	-0.199%
2026-07-27	10.4400	10.4700	10.1300	10.2400	-3.214%	706,250	-2.148%
2026-07-24	10.6600	10.8000	10.4800	10.5800	-1.764%	419,601	-5.293%
2026-07-23	11.2000	11.4900	10.7600	10.7700	-4.775%	797,063	-6.964%
2026-07-22	10.7900	11.4700	10.7900	11.3100	+4.917%	909,539	-11.406%
2026-07-21	10.8100	10.9600	10.7000	10.7800	+1.602%	641,560	-7.050%
2026-07-20	10.0900	10.7050	9.9500	10.6100	+5.362%	659,328	-5.561%
2026-07-17	10.1100	10.1550	9.8900	10.0700	+1.410%	759,844	-0.497%
2026-07-16	10.3200	10.4200	9.9200	9.9300	-3.122%	604,890	+0.906%
2026-07-15	10.3800	10.5150	10.1300	10.2500	-1.820%	417,949	-2.244%
2026-07-14	10.4000	10.4700	10.3000	10.4400	+0.578%	387,637	-4.023%
2026-07-13	10.4600	10.7900	10.3400	10.3800	+0.679%	802,300	-3.468%
2026-07-10	10.0500	10.3400	10.0120	10.3100	+3.100%	534,240	-2.813%
2026-07-09	10.2800	10.6200	9.9400	10.0000	-1.961%	861,102	+0.200%
2026-07-08	9.8500	10.2800	9.6000	10.2000	+6.029%	857,618	-1.765%
2026-07-07	9.5900	9.7900	9.4200	9.6200	+1.477%	499,546	+4.158%
2026-07-06	9.7000	9.9300	9.4500	9.4800	-1.660%	1,022,027	+5.696%
2026-07-02	9.7100	9.8400	9.5500	9.6400	+1.688%	504,859	+3.942%
2026-07-01	9.3200	9.6500	9.2900	9.4800	-0.733%	472,363	+5.696%
2026-06-30	9.6400	9.7900	9.5050	9.5500	-1.139%	543,702	+4.921%
2026-06-29	9.5500	9.9400	9.5150	9.6600	+2.657%	1,198,393	+3.727%
2026-06-26	9.2300	9.4900	9.2300	9.4100	+1.183%	422,597	+6.482%
2026-06-25	9.1600	9.3000	8.9400	9.3000	+2.086%	576,150	+7.742%
2026-06-24	9.1900	9.3800	9.0400	9.1100	-2.775%	1,327,362	+9.989%
2026-06-23	9.1500	9.4600	9.0700	9.3700	+2.404%	875,116	+6.937%
2026-06-22	9.3600	9.4100	9.0400	9.1500	-0.974%	899,380	+9.508%
2026-06-18	9.6500	9.6600	9.1200	9.2400	-4.149%	2,011,147	+8.442%
2026-06-17	9.9700	9.9700	9.5500	9.6400	-2.920%	1,280,362	+3.942%
2026-06-16	10.6600	10.8500	9.8100	9.9300	-8.899%	1,488,316	+0.906%
2026-06-15	11.2900	11.5700	10.8600	10.9000	-6.438%	1,113,939	-8.073%
2026-06-12	11.6300	11.8375	11.5800	11.6500	-0.342%	921,020	-13.991%
2026-06-11	11.4500	11.8700	11.4000	11.6900	+3.635%	1,311,923	-14.286%
2026-06-10	11.3200	11.5500	11.2050	11.2800	-0.089%	964,638	-11.170%
2026-06-09	11.3800	11.4700	10.9600	11.2900	-0.965%	1,050,417	-11.249%
2026-06-08	11.7100	11.7400	11.3000	11.4000	-0.175%	677,770	-12.105%
2026-06-05	12.1100	12.1500	11.3800	11.4200	-5.698%	1,353,905	-12.259%
2026-06-04	12.1200	12.3200	11.9000	12.1100	-0.656%	475,849	-17.258%
2026-06-03	12.5400	12.7500	12.1900	12.1900	-2.480%	376,794	-17.801%
2026-06-02	12.5800	12.9300	12.3020	12.5000	-0.636%	782,461	-19.840%
2026-06-01	12.3400	12.7200	12.2600	12.5800	+3.710%	724,851	-20.350%
2026-05-29	12.5600	12.5900	12.0700	12.1300	-3.959%	1,135,997	-17.395%
2026-05-28	12.5900	12.8300	12.4550	12.6300	+0.397%	355,212	-20.665%
2026-05-27	12.4800	12.7900	12.3500	12.5800	+0.560%	676,208	-20.350%
2026-05-26	12.7700	13.0700	12.4650	12.5100	-2.342%	666,460	-19.904%
2026-05-22	13.4200	13.5000	12.8000	12.8100	-5.947%	701,734	-21.780%
2026-05-21	13.4700	13.7900	13.3600	13.6200	+2.252%	775,005	-26.432%
2026-05-20	13.2800	13.6000	13.1000	13.3200	0.000%	712,588	-24.775%
2026-05-19	13.5800	13.7400	13.2100	13.3200	-1.040%	800,883	-24.775%
2026-05-18	12.9400	13.5700	12.8100	13.4600	+2.670%	605,994	-25.557%
2026-05-15	13.1350	13.2500	12.9410	13.1100	+0.691%	544,176	-23.570%
2026-05-14	13.8000	13.8588	13.0100	13.0200	-4.615%	909,598	-23.041%
2026-05-13	13.2300	13.8100	12.8500	13.6500	+4.438%	1,094,113	-26.593%
2026-05-12	12.4600	13.2900	12.2900	13.0700	-3.113%	2,431,953	-23.336%
2026-05-11	13.3500	13.6500	13.1500	13.4900	+2.742%	948,895	-25.723%
2026-05-08	13.3000	13.3600	13.0800	13.1300	-1.795%	572,000	-23.686%
2026-05-07	13.5600	13.5600	12.9200	13.3700	-3.256%	1,301,334	-25.056%
2026-05-06	13.7200	13.9300	13.1500	13.8200	-2.949%	1,301,466	-27.496%
2026-05-05	14.9800	15.1000	14.2200	14.2400	-6.192%	1,125,269	-29.635%
2026-05-04	13.9500	15.2500	13.9500	15.1800	+9.209%	2,549,004	-33.992%
2026-05-01	14.0500	14.3150	13.5631	13.9000	-1.348%	1,068,337	-27.914%
2026-04-30	14.2000	14.3300	13.8400	14.0900	-2.288%	1,653,797	-28.886%
2026-04-29	13.9000	14.5500	13.8800	14.4200	+5.255%	2,111,649	-30.513%
2026-04-28	13.1200	13.8425	13.0300	13.7000	+4.981%	861,057	-26.861%
2026-04-27	12.9000	13.1900	12.7100	13.0500	+2.113%	738,951	-23.218%
2026-04-24	13.2500	13.4800	12.5000	12.7800	-3.693%	1,368,085	-21.596%
2026-04-23	13.8000	13.8600	13.1200	13.2700	-2.426%	810,830	-24.491%
2026-04-22	13.7000	14.2700	13.5550	13.6000	+0.741%	1,643,605	-26.324%
2026-04-21	12.7500	13.7200	12.4700	13.5000	+6.132%	1,521,777	-25.778%
2026-04-20	12.6600	12.8999	12.4550	12.7200	+2.005%	1,106,554	-21.226%
2026-04-17	12.5900	12.6700	11.7900	12.4700	-6.381%	2,391,525	-19.647%
2026-04-16	13.1000	13.5200	13.0900	13.3200	+0.075%	1,030,180	-24.775%
2026-04-15	13.5100	13.5100	12.7560	13.3100	-1.844%	2,445,116	-24.718%
2026-04-14	14.2100	14.2100	13.5100	13.5600	-4.909%	1,117,183	-26.106%
2026-04-13	14.5800	14.8900	14.0100	14.2600	-0.834%	1,211,653	-29.734%
2026-04-10	14.0600	14.3800	13.9001	14.3800	+2.276%	755,513	-30.320%
2026-04-09	14.5600	14.7100	14.0100	14.0600	-1.472%	1,529,664	-28.734%
2026-04-08	13.8700	14.4500	13.6801	14.2700	-5.057%	2,598,983	-29.783%
2026-04-07	14.8200	15.4000	14.7700	15.0300	-1.118%	1,090,801	-33.333%
2026-04-06	15.3300	15.7799	15.0700	15.2000	-0.131%	1,037,048	-34.079%
2026-04-02	15.2400	15.7300	14.7800	15.2200	+2.630%	1,306,183	-34.166%
2026-04-01	14.8000	14.9800	14.4500	14.8300	-1.265%	1,787,441	-32.434%
2026-03-31	14.6900	15.8900	14.5417	15.0200	-1.508%	2,761,768	-33.289%
2026-03-30	14.6000	15.5450	14.6000	15.2500	+8.541%	3,439,073	-34.295%
2026-03-27	13.9100	14.4700	13.7800	14.0500	+1.444%	2,062,727	-28.683%
2026-03-26	14.6500	14.9500	13.8150	13.8500	-5.782%	1,745,904	-27.653%
2026-03-25	13.7500	14.8200	13.4700	14.7000	+5.225%	3,157,641	-31.837%
2026-03-24	13.2900	14.0100	13.0900	13.9700	+5.914%	2,101,797	-28.275%
2026-03-23	13.7700	13.8980	13.0800	13.1900	-6.520%	2,279,170	-24.033%
2026-03-20	14.3700	14.8700	13.7100	14.1100	-3.422%	3,166,606	-28.987%
2026-03-19	13.5400	14.7600	13.4100	14.6100	+7.190%	4,399,841	-31.417%
2026-03-18	12.6100	14.3400	12.4800	13.6300	+9.478%	5,807,218	-26.486%
2026-03-17	11.6200	12.8500	11.4750	12.4500	+14.220%	4,536,149	-19.518%
2026-03-16	10.9000	11.1900	10.8000	10.9000	+0.739%	1,707,611	-8.073%
2026-03-13	10.6800	11.0000	10.6550	10.8200	+2.075%	994,843	-7.394%
2026-03-12	10.4500	10.6600	9.8300	10.6000	+2.515%	3,180,082	-5.472%
2026-03-11	10.1000	10.3600	10.0400	10.3400	+1.273%	2,111,693	-3.095%
2026-03-10	10.0100	10.4275	9.8200	10.2100	+2.202%	3,187,502	-1.861%
2026-03-09	10.6800	10.7050	9.9550	9.9900	-1.673%	2,405,034	+0.300%
2026-03-06	9.7400	10.3450	9.7000	10.1600	+4.742%	1,498,312	-1.378%
2026-03-05	9.7200	9.9165	9.5100	9.7000	+1.147%	1,216,148	+3.299%
2026-03-04	9.1900	9.6800	9.1800	9.5900	+5.038%	705,839	+4.484%
2026-03-03	9.1600	9.2900	8.9200	9.1300	-2.039%	685,093	+9.748%
2026-03-02	9.0000	9.3900	8.8300	9.3200	+4.955%	604,719	+7.511%
2026-02-27	8.8600	8.9100	8.7600	8.8800	+0.566%	317,106	+12.838%
2026-02-26	8.9200	8.9488	8.7000	8.8300	-1.561%	257,046	+13.477%
2026-02-25	9.1400	9.1500	8.8600	8.9700	-1.860%	292,321	+11.706%
2026-02-24	8.9500	9.1700	8.9300	9.1400	+2.466%	249,012	+9.628%
2026-02-23	9.2500	9.2700	8.9100	8.9200	-3.043%	340,000	+12.332%
2026-02-20	9.0000	9.2500	8.9200	9.2000	+3.371%	463,723	+8.913%
2026-02-19	8.8200	8.9700	8.7400	8.9000	+1.947%	237,415	+12.584%
2026-02-18	8.8100	8.9700	8.7112	8.7300	-0.229%	182,740	+14.777%
2026-02-17	8.7400	8.8350	8.5200	8.7500	+1.156%	399,358	+14.514%
2026-02-13	8.7400	8.8900	8.5300	8.6500	-0.231%	400,501	+15.838%
2026-02-12	8.9000	8.9600	8.5600	8.6700	-3.020%	551,631	+15.571%
2026-02-11	8.9200	8.9700	8.7609	8.9400	+1.017%	292,271	+12.081%
2026-02-10	8.8900	8.9700	8.6900	8.8500	-0.450%	459,789	+13.220%
2026-02-09	8.6300	8.9500	8.4500	8.8900	+3.734%	576,011	+12.711%
2026-02-06	8.5000	8.6150	8.3600	8.5700	+1.661%	332,211	+16.919%
2026-02-05	8.7100	8.7400	8.4200	8.4300	-3.215%	440,418	+18.861%
2026-02-04	8.7600	8.8500	8.6700	8.7100	-0.229%	352,987	+15.040%
2026-02-03	8.6800	8.9300	8.6100	8.7300	+0.345%	474,025	+14.777%
2026-02-02	8.7500	9.0100	8.6700	8.7000	-1.806%	606,813	+15.172%
2026-01-30	8.7700	8.9050	8.7500	8.8600	+0.682%	423,721	+13.093%
2026-01-29	9.1000	9.1800	8.7450	8.8000	-1.895%	487,135	+13.864%
2026-01-28	9.1900	9.2000	8.9450	8.9700	-1.860%	417,511	+11.706%
2026-01-27	9.0500	9.2350	8.9650	9.1400	+0.772%	516,949	+9.628%
2026-01-26	8.9600	9.1100	8.8900	9.0700	+1.568%	378,949	+10.474%
2026-01-23	9.0100	9.0300	8.8200	8.9300	+0.112%	542,293	+12.206%
2026-01-22	8.9100	9.0207	8.8600	8.9200	0.000%	553,229	+12.332%
2026-01-21	8.5600	8.9600	8.5600	8.9200	+3.842%	631,431	+12.332%
2026-01-20	8.1900	8.6200	8.1900	8.5900	+5.012%	788,515	+16.647%
2026-01-16	8.4100	8.5300	8.1720	8.1800	-2.966%	655,683	+22.494%
2026-01-15	8.4700	8.5550	8.3150	8.4300	-1.172%	1,042,819	+18.861%
2026-01-14	8.3800	8.6900	8.3800	8.5300	+2.033%	693,262	+17.468%
2026-01-13	8.2400	8.4100	8.1600	8.3600	+1.703%	481,364	+19.856%
2026-01-12	8.3800	8.4050	8.2100	8.2200	-1.557%	600,949	+21.898%
2026-01-09	8.2000	8.4600	8.0800	8.3500	+5.563%	847,117	+20.000%
2026-01-08	7.7000	7.9200	7.7000	7.9100	+2.727%	739,026	+26.675%
2026-01-07	7.7300	7.7550	7.5300	7.7000	-0.259%	975,220	+30.130%
2026-01-06	7.9900	8.0200	7.7200	7.7200	-3.015%	901,567	+29.793%
2026-01-05	7.8200	7.9900	7.6500	7.9600	+2.577%	1,064,703	+25.879%
2026-01-02	7.9900	8.0400	7.7100	7.7600	-2.144%	993,999	+29.124%
2025-12-31	7.9400	7.9500	7.8350	7.9300	+0.126%	763,191	+26.356%
2025-12-30	8.1000	8.1000	7.8500	7.9200	-1.615%	540,237	+26.515%
2025-12-29	7.9800	8.0975	7.9800	8.0500	+0.751%	649,603	+24.472%
2025-12-26	7.9600	8.0200	7.8850	7.9900	+0.630%	473,374	+25.407%
2025-12-24	7.9500	8.0000	7.8750	7.9400	-0.126%	228,719	+26.196%
2025-12-23	7.7000	8.0900	7.5850	7.9500	+3.381%	1,114,245	+26.038%
2025-12-22	7.3400	7.9350	7.3100	7.6900	+4.626%	2,292,753	+30.299%
2025-12-19	7.6700	7.7400	7.3500	7.3500	-4.545%	1,201,794	+36.327%
2025-12-18	7.8200	7.8800	7.6300	7.7000	-0.901%	820,522	+30.130%
2025-12-17	7.5100	7.8450	7.4800	7.7700	+4.576%	1,063,307	+28.958%
2025-12-16	7.5000	7.5900	7.3100	7.4300	-2.108%	1,287,027	+34.859%
2025-12-15	7.3050	7.6500	7.1800	7.5900	+6.452%	2,779,347	+32.016%
2025-12-12	7.3700	7.3700	6.8900	7.1300	-3.388%	7,216,336	+40.533%
2025-12-11	7.7800	7.7900	7.3050	7.3800	-5.867%	3,350,247	+35.772%
2025-12-10	7.6000	8.8150	7.6000	7.8400	-5.769%	1,729,781	+27.806%
2025-12-09	8.1600	8.3800	8.1600	8.3200	+1.587%	370,699	+20.433%
2025-12-08	8.1800	8.3000	8.0700	8.1900	-0.607%	336,247	+22.344%
2025-12-05	8.5000	8.5900	8.2200	8.2400	-2.254%	604,247	+21.602%
2025-12-04	8.4300	8.7200	8.4000	8.4300	+1.200%	1,207,482	+18.861%
2025-12-03	8.1100	8.4900	8.1000	8.3300	+3.094%	755,055	+20.288%
2025-12-02	8.0200	8.1400	7.9150	8.0800	+0.748%	1,055,895	+24.010%
2025-12-01	7.7600	8.0300	7.7600	8.0200	-1.353%	404,636	+24.938%
2025-11-28	8.0900	8.1800	8.0050	8.1300	+0.994%	185,597	+23.247%
2025-11-26	7.8600	8.0850	7.8500	8.0500	+2.548%	683,678	+24.472%
2025-11-25	7.7800	7.9576	7.7800	7.8500	0.000%	679,114	+27.643%
2025-11-24	7.6200	7.9050	7.5200	7.8500	+2.749%	591,665	+27.643%
2025-11-21	7.8800	7.9100	7.5950	7.6400	-3.046%	614,888	+31.152%
2025-11-20	7.9300	7.9900	7.7850	7.8800	-0.253%	465,856	+27.157%
2025-11-19	7.8100	7.9800	7.7200	7.9000	+0.637%	334,206	+26.835%
2025-11-18	7.6600	7.8700	7.5600	7.8500	+2.347%	335,305	+27.643%
2025-11-17	7.6600	7.7700	7.6350	7.6700	0.000%	347,088	+30.639%
2025-11-14	7.5600	7.7500	7.5400	7.6700	+0.393%	405,574	+30.639%
2025-11-13	7.9300	7.9700	7.5600	7.6400	-3.291%	511,573	+31.152%
2025-11-12	8.1900	8.2600	7.7400	7.9000	-3.186%	815,149	+26.835%
2025-11-11	8.1100	8.1900	8.0400	8.1600	+1.746%	258,305	+22.794%
2025-11-10	8.3200	8.3700	8.0100	8.0200	-2.314%	348,494	+24.938%
2025-11-07	8.0600	8.2600	7.9733	8.2100	+1.861%	301,064	+22.046%
2025-11-06	7.9100	8.0700	7.8601	8.0600	+1.256%	269,894	+24.318%
2025-11-05	7.7200	7.9850	7.7000	7.9600	+4.188%	529,667	+25.879%
2025-11-04	7.7700	7.8499	7.6300	7.6400	-3.046%	297,916	+31.152%
2025-11-03	7.9600	7.9800	7.8300	7.8800	-2.233%	391,600	+27.157%
2025-10-31	8.0900	8.2550	8.0300	8.0600	0.000%	494,685	+24.318%
2025-10-30	8.1000	8.1500	7.9800	8.0600	-1.225%	334,641	+24.318%
2025-10-29	8.3800	8.4500	8.1250	8.1600	-2.509%	331,200	+22.794%
2025-10-28	8.2100	8.4400	8.1100	8.3700	+0.965%	543,234	+19.713%
2025-10-27	8.1600	8.5700	8.1600	8.2900	+6.146%	908,521	+20.869%
2025-10-24	7.9000	8.0399	7.7900	7.8100	-0.762%	518,072	+28.297%
2025-10-23	7.6400	7.9050	7.6300	7.8700	+3.689%	531,770	+27.319%
2025-10-22	7.4300	7.6100	7.4200	7.5900	+2.291%	279,250	+32.016%
2025-10-21	7.6200	7.6500	7.4200	7.4200	-2.752%	422,128	+35.040%
2025-10-20	7.6400	7.7550	7.6000	7.6300	-0.131%	281,719	+31.324%
2025-10-17	7.6000	7.6499	7.5600	7.6400	+0.394%	337,133	+31.152%
2025-10-16	7.6600	7.6998	7.5800	7.6100	-0.523%	276,157	+31.669%
2025-10-15	7.6700	7.7350	7.6050	7.6500	+0.658%	263,493	+30.980%
2025-10-14	7.5900	7.7600	7.5750	7.6000	-1.042%	434,450	+31.842%
2025-10-13	7.5500	7.7700	7.5500	7.6800	+1.722%	208,078	+30.469%
2025-10-10	7.7600	7.7600	7.5400	7.5500	-2.202%	418,360	+32.715%
2025-10-09	7.7200	7.8200	7.5600	7.7200	-0.515%	641,023	+29.793%
2025-10-08	7.8200	7.8450	7.7350	7.7600	-0.894%	374,163	+29.124%
2025-10-07	7.8300	7.8650	7.6650	7.8300	+0.256%	373,521	+27.969%
2025-10-06	7.7900	7.8750	7.7200	7.8100	+0.257%	273,170	+28.297%
2025-10-03	7.7600	7.9350	7.7201	7.7900	+0.387%	387,231	+28.626%
2025-10-02	7.7000	7.7700	7.6450	7.7600	+1.042%	347,968	+29.124%
2025-10-01	7.8500	7.9300	7.6800	7.6800	-2.041%	500,972	+30.469%
2025-09-30	8.0200	8.0300	7.8300	7.8400	-2.609%	602,452	+27.806%
2025-09-29	8.0900	8.0900	7.9350	8.0500	0.000%	569,429	+24.472%
2025-09-26	8.0800	8.1200	8.0100	8.0500	-0.248%	363,437	+24.472%
2025-09-25	8.2500	8.2600	8.0200	8.0700	-2.182%	312,965	+24.164%
2025-09-24	8.1400	8.3400	8.1400	8.2500	+1.852%	418,486	+21.455%
2025-09-23	8.2400	8.3000	8.0900	8.1000	-1.099%	567,171	+23.704%
2025-09-22	8.0600	8.2200	7.9600	8.1900	+3.671%	586,602	+22.344%
2025-09-19	8.0300	8.0600	7.8900	7.9000	-1.863%	640,970	+26.835%
2025-09-18	8.1400	8.3100	8.0300	8.0500	-1.348%	374,112	+24.472%
2025-09-17	8.2300	8.3600	8.1500	8.1600	-0.609%	319,293	+22.794%
2025-09-16	8.0900	8.2550	8.0800	8.2100	+1.108%	319,370	+22.046%
2025-09-15	8.0500	8.1300	8.0190	8.1200	+0.870%	537,065	+23.399%
2025-09-12	8.2300	8.2500	8.0200	8.0500	-2.068%	269,032	+24.472%
2025-09-11	8.1300	8.2700	8.1300	8.2200	+0.859%	242,971	+21.898%
2025-09-10	7.9200	8.1500	7.9200	8.1500	+2.774%	465,577	+22.945%
2025-09-09	8.0200	8.0550	7.8950	7.9300	-1.122%	706,953	+26.356%
2025-09-08	8.2700	8.2700	8.0100	8.0200	-3.140%	777,698	+24.938%
2025-09-05	8.3300	8.3329	8.1300	8.2800	0.000%	399,810	+21.014%
2025-09-04	8.2600	8.3700	8.2050	8.2800	-0.121%	331,811	+21.014%
2025-09-03	8.2600	8.3600	8.2050	8.2900	-0.956%	499,756	+20.869%
2025-09-02	8.4400	8.4700	8.2650	8.3700	-1.064%	329,142	+19.713%
2025-08-29	8.5100	8.5900	8.4200	8.4600	-0.588%	385,872	+18.440%
2025-08-28	8.4300	8.5400	8.3700	8.5100	+1.069%	539,088	+17.744%
2025-08-27	8.3900	8.4400	8.2700	8.4200	-0.119%	671,722	+19.002%
2025-08-26	8.5900	8.6100	8.3950	8.4300	-1.977%	1,175,603	+18.861%
2025-08-25	8.7700	8.7700	8.6000	8.6000	-2.050%	569,171	+16.512%
2025-08-22	8.6200	8.8200	8.6009	8.7800	+2.450%	649,588	+14.123%
2025-08-21	8.4400	8.5800	8.3800	8.5700	+1.420%	664,785	+16.919%
2025-08-20	8.2900	8.4950	8.2300	8.4500	+1.441%	1,184,291	+18.580%
2025-08-19	8.7500	8.9900	8.1500	8.3300	-9.457%	1,986,595	+20.288%
2025-08-18	9.1200	9.3000	9.0700	9.2000	+0.988%	369,517	+8.913%
2025-08-15	9.1500	9.2300	9.0900	9.1100	-0.654%	535,007	+9.989%
2025-08-14	9.2200	9.3050	9.0400	9.1700	-0.650%	385,111	+9.269%
2025-08-13	9.1300	9.2400	9.1300	9.2300	+0.874%	243,831	+8.559%
2025-08-12	9.2000	9.2850	9.1450	9.1500	-0.435%	220,076	+9.508%
2025-08-11	9.0600	9.2050	9.0600	9.1900	+1.211%	200,608	+9.032%
2025-08-08	9.1400	9.2450	9.0800	9.0800	-0.656%	265,149	+10.352%
2025-08-07	9.0300	9.1600	8.9800	9.1400	+1.330%	332,427	+9.628%
2025-08-06	9.1200	9.1600	8.9850	9.0200	-1.096%	331,539	+11.086%
2025-08-05	8.9000	9.1600	8.8800	9.1200	+2.935%	425,049	+9.868%
2025-08-04	8.8800	8.9200	8.8000	8.8600	+0.568%	374,375	+13.093%
2025-08-01	9.1800	9.1800	8.8100	8.8100	-4.135%	386,575	+13.734%
2025-07-31	9.2200	9.2700	9.1900	9.1900	-0.863%	470,613	+9.032%
2025-07-30	9.2800	9.2900	9.2000	9.2700	0.000%	449,841	+8.091%
2025-07-29	9.1400	9.3650	9.1400	9.2700	+0.433%	281,124	+8.091%
2025-07-28	9.3900	9.4288	9.2050	9.2300	-2.431%	313,460	+8.559%
2025-07-25	9.3700	9.4600	9.3300	9.4600	+0.853%	372,049	+5.920%
2025-07-24	9.5500	9.5600	9.3800	9.3800	-1.883%	385,379	+6.823%
2025-07-23	9.5000	9.6750	9.4500	9.5600	+0.950%	396,308	+4.812%
2025-07-22	9.4500	9.5700	9.4500	9.4700	+0.212%	438,355	+5.808%
2025-07-21	9.5800	9.6080	9.4200	9.4500	-0.526%	399,478	+6.032%
2025-07-18	9.6400	9.7400	9.4950	9.5000	-0.419%	292,597	+5.474%
2025-07-17	9.3500	9.5500	9.3500	9.5400	+1.706%	210,442	+5.031%
2025-07-16	9.1900	9.4100	9.1899	9.3800	-0.106%	376,015	+6.823%
2025-07-15	9.5200	9.5500	9.3700	9.3900	-1.262%	647,867	+6.709%
2025-07-14	9.4400	9.5100	9.2500	9.5100	+0.635%	526,714	+5.363%
2025-07-11	9.1100	9.5200	9.1000	9.4500	+3.392%	710,056	+6.032%
2025-07-10	9.1100	9.2050	9.0450	9.1400	-0.109%	411,406	+9.628%
2025-07-09	9.3600	9.3700	9.1000	9.1500	-1.929%	733,333	+9.508%
2025-07-08	9.3100	9.3900	9.2600	9.3300	+0.323%	910,277	+7.395%
2025-07-07	9.3500	9.3750	9.2200	9.3000	-0.747%	703,385	+7.742%
2025-07-03	9.2800	9.4800	9.1700	9.3700	+1.848%	413,059	+6.937%
2025-07-02	9.2000	9.2600	9.1500	9.2000	0.000%	405,363	+8.913%
2025-07-01	9.1800	9.2900	9.1500	9.2000	+0.656%	194,836	+8.913%
2025-06-30	9.0500	9.1800	9.0400	9.1400	+0.883%	246,222	+9.628%
2025-06-27	9.1500	9.2100	9.0500	9.0600	-1.200%	280,751	+10.596%
2025-06-26	9.0500	9.1900	9.0031	9.1700	+1.438%	226,311	+9.269%
2025-06-25	9.2400	9.2500	9.0100	9.0400	-2.270%	464,388	+10.841%
2025-06-24	9.2500	9.3650	9.2000	9.2500	-0.216%	314,258	+8.324%
2025-06-23	9.4100	9.4888	9.2500	9.2700	-1.278%	406,105	+8.091%
2025-06-20	9.4900	9.5194	9.2700	9.3900	-1.158%	393,524	+6.709%
2025-06-18	9.5200	9.5450	9.4600	9.5000	0.000%	264,366	+5.474%
2025-06-17	9.5600	9.6000	9.4550	9.5000	-0.731%	272,199	+5.474%
2025-06-16	9.3400	9.6000	9.3300	9.5700	+3.014%	682,688	+4.702%
2025-06-13	9.2400	9.3500	9.1750	9.2900	-0.322%	526,863	+7.858%
2025-06-12	9.2200	9.3400	9.1700	9.3200	+1.085%	451,748	+7.511%
2025-06-11	9.3300	9.3900	9.1950	9.2200	-0.753%	343,367	+8.677%
2025-06-10	9.2200	9.2900	9.1500	9.2900	+1.530%	317,702	+7.858%
2025-06-09	9.1200	9.2300	9.0650	9.1500	+0.439%	291,713	+9.508%
2025-06-06	9.0900	9.2000	9.0400	9.1100	+0.441%	318,706	+9.989%
2025-06-05	9.1200	9.2700	8.9950	9.0700	-0.983%	687,801	+10.474%
2025-06-04	9.4500	9.5200	9.1600	9.1600	-2.760%	516,578	+9.389%
2025-06-03	9.1300	9.4500	9.1150	9.4200	+2.838%	1,001,896	+6.369%
2025-06-02	9.1000	9.2500	8.9900	9.1600	-0.543%	798,868	+9.389%
2025-05-30	9.3000	9.3950	9.1900	9.2100	-1.180%	659,331	+8.795%
2025-05-29	9.4400	9.6000	9.3100	9.3200	-1.998%	606,049	+7.511%
2025-05-28	9.4800	9.5400	9.4400	9.5100	+0.422%	659,409	+5.363%
2025-05-27	9.5000	9.6200	9.3400	9.4700	-0.316%	768,991	+5.808%
2025-05-23	9.4800	9.5400	9.4500	9.5000	0.000%	285,192	+5.474%
2025-05-22	9.3800	9.5700	9.2200	9.5000	+1.171%	600,861	+5.474%
2025-05-21	9.4000	9.4800	9.3400	9.3900	-0.318%	589,029	+6.709%
2025-05-20	9.3800	9.4400	9.3000	9.4200	+0.857%	536,613	+6.369%
2025-05-19	9.1100	9.3800	9.0935	9.3400	+2.412%	792,496	+7.281%
2025-05-16	8.9200	9.1550	8.9000	9.1200	+2.242%	638,864	+9.868%
2025-05-15	8.7700	8.9400	8.7400	8.9200	+1.826%	536,141	+12.332%
2025-05-14	8.9500	9.0000	8.7600	8.7600	-2.123%	528,065	+14.384%
2025-05-13	8.7500	9.0450	8.6250	8.9500	+1.820%	911,119	+11.955%
2025-05-12	9.0200	9.0950	8.7900	8.7900	-1.788%	654,591	+13.993%
2025-05-09	8.7000	9.0000	8.6500	8.9500	+3.230%	892,313	+11.955%
2025-05-08	8.6300	8.8200	8.5400	8.6700	+0.697%	945,886	+15.571%
2025-05-07	8.6700	8.7500	8.5400	8.6100	-0.692%	679,925	+16.376%
2025-05-06	8.4600	8.6700	8.4450	8.6700	+2.000%	703,423	+15.571%
2025-05-05	8.7500	8.8099	8.5000	8.5000	-3.628%	1,159,757	+17.882%
2025-05-02	9.0600	9.1200	8.8200	8.8200	-3.922%	1,282,211	+13.605%
2025-05-01	9.3300	9.4200	9.0800	9.1800	-1.713%	1,051,190	+9.150%
2025-04-30	9.2000	9.4700	9.0200	9.3400	+2.637%	2,536,512	+7.281%
2025-04-29	9.5000	9.5500	9.1000	9.1000	-3.499%	2,841,489	+10.110%
2025-04-28	9.6900	9.7500	8.9200	9.4300	-4.940%	2,369,775	+6.257%
2025-04-25	11.0100	11.0100	9.7850	9.9200	-15.141%	2,678,300	+1.008%
2025-04-24	11.5500	11.7700	11.5100	11.6900	+0.343%	496,454	-14.286%
2025-04-23	11.6800	11.7850	11.5300	11.6500	+0.518%	1,693,343	-13.991%
2025-04-22	11.4000	11.6500	11.4000	11.5900	+1.578%	1,462,663	-13.546%
2025-04-21	11.4200	11.4650	11.3000	11.4100	+0.176%	1,434,872	-12.182%
2025-04-17	11.2100	11.4500	11.2100	11.3900	+1.606%	1,644,606	-12.028%
2025-04-16	11.2200	11.2600	11.1650	11.2100	+0.268%	430,867	-10.616%
2025-04-15	11.4800	11.4800	11.1300	11.1800	-1.930%	576,605	-10.376%
2025-04-14	11.3900	11.5400	11.2700	11.4000	+1.514%	858,343	-12.105%
2025-04-11	11.1300	11.2700	11.1150	11.2300	+1.537%	876,560	-10.775%
2025-04-10	10.7600	11.1000	10.7200	11.0600	+2.218%	585,139	-9.403%
2025-04-09	10.4000	10.8650	10.1700	10.8200	+3.442%	1,416,373	-7.394%

document.getElementById("VJp8S6").onerror = function(){this.style.display='none';}; .dark-mode .DYdqgQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DYdqgQ{ color: #333333; background-color: white; border: 2px solid #333333; }AGROADECOAGRO S.A.stock NYSE

AGRO
ADECOAGRO S.A.
stock NYSE