AGRO - Adecoagro S.A.
8.95
0.280 3.128%
Share volume: 890,474
Last Updated: 05-09-2025
Agriculture/Agricultural Production – Crops:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$8.67
0.28
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $8.70 | $8.70 | $9.00 | $9.00 | $8.65 | $8.65 | $8.95 | $8.95 | 890,474 | $890,474.00 |
| 05-08-2025 | $8.63 | $8.63 | $8.82 | $8.82 | $8.54 | $8.54 | $8.67 | $8.67 | 945,886 | $945,886.00 |
| 05-07-2025 | $8.67 | $8.67 | $8.75 | $8.75 | $8.54 | $8.54 | $8.61 | $8.61 | 679,925 | $679,925.00 |
| 05-06-2025 | $8.46 | $8.46 | $8.67 | $8.67 | $8.45 | $8.45 | $8.67 | $8.67 | 703,423 | $703,423.00 |
| 05-05-2025 | $8.75 | $8.75 | $8.81 | $8.81 | $8.50 | $8.50 | $8.50 | $8.50 | 1,159,757 | $1,159,757.00 |
| 05-02-2025 | $9.06 | $9.06 | $9.12 | $9.12 | $8.82 | $8.82 | $8.82 | $8.82 | 1,282,211 | $1,282,211.00 |
| 05-01-2025 | $9.33 | $9.15 | $9.42 | $9.24 | $9.08 | $8.91 | $9.18 | $9.01 | 1,051,190 | $1,051,190.00 |
| 04-30-2025 | $9.20 | $9.20 | $9.47 | $9.47 | $9.02 | $9.02 | $9.34 | $9.34 | 2,536,512 | $2,536,512.00 |
| 04-29-2025 | $9.50 | $9.50 | $9.55 | $9.55 | $9.10 | $9.10 | $9.10 | $9.10 | 2,841,489 | $2,841,489.00 |
| 04-28-2025 | $9.69 | $9.69 | $9.75 | $9.75 | $8.92 | $8.92 | $9.43 | $9.43 | 2,369,775 | $2,369,775.00 |
