AGRO - Adecoagro S.A.
10.16
0.460 4.528%
Share volume: 1,497,829
Last Updated: 03-06-2026
Agriculture/Agricultural Production – Crops:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$9.70
0.46
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $9.74 | $9.74 | $10.35 | $10.35 | $9.70 | $9.70 | $10.16 | $10.16 | 1,497,829 | $1,497,829.00 |
| 03-05-2026 | $9.72 | $9.72 | $9.92 | $9.92 | $9.51 | $9.51 | $9.70 | $9.70 | 1,216,148 | $1,216,148.00 |
| 03-04-2026 | $9.19 | $9.19 | $9.68 | $9.68 | $9.18 | $9.18 | $9.59 | $9.59 | 705,839 | $705,839.00 |
| 03-03-2026 | $9.16 | $9.16 | $9.29 | $9.29 | $8.92 | $8.92 | $9.13 | $9.13 | 685,093 | $685,093.00 |
| 03-02-2026 | $9.00 | $9.00 | $9.39 | $9.39 | $8.83 | $8.83 | $9.32 | $9.32 | 604,721 | $604,721.00 |
| 02-27-2026 | $8.86 | $8.86 | $8.91 | $8.91 | $8.76 | $8.76 | $8.88 | $8.88 | 317,105 | $317,105.00 |
| 02-26-2026 | $8.92 | $8.92 | $8.95 | $8.95 | $8.70 | $8.70 | $8.83 | $8.83 | 257,118 | $257,118.00 |
| 02-25-2026 | $9.14 | $9.14 | $9.15 | $9.15 | $8.86 | $8.86 | $8.97 | $8.97 | 292,320 | $292,320.00 |
| 02-24-2026 | $8.95 | $8.95 | $9.17 | $9.17 | $8.93 | $8.93 | $9.14 | $9.14 | 249,012 | $249,012.00 |
| 02-23-2026 | $9.25 | $9.25 | $9.27 | $9.27 | $8.91 | $8.91 | $8.92 | $8.92 | 340,000 | $340,000.00 |