Get the Stockscreener App
8.05
2.07%
-0.17
Adecoagro S A Stock (AGRO) Price History
The historical daily chart and data for Adecoagro S A stock (AGRO), show that the latest closing stock price as of September 12, 2025, is $8.05.
- Adecoagro S A all-time high stock price is $13.55, occurred on April 18, 2022.
- The lowest Adecoagro S A stock price recorded was $3.31 on April 03, 2020. Since then, Adecoagro S A's stock price has risen over 143.20% to $8.05 now.
- The 52-week high stock price for AGRO is $12.07, representing a 50.00% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for AGRO is $7.895, indicating a -1.93% decrease from the current share price, occurred on September 09, 2025.
- The closing price of Adecoagro S A (AGRO) stock in the beginning of 2024 was $7.72. The stock closed the year at $8.29, a gain of over 7.38% for the year.
The table below shows more information about AGRO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $8.25 | $8.02 | $0.23 | 268,191.0 | -2.07% |
| Sep 11, 2025 | $8.27 | $8.13 | $0.14 | 242,951.0 | +0.86% |
| Sep 10, 2025 | $8.15 | $7.92 | $0.23 | 465,508.0 | +2.77% |
| Sep 09, 2025 | $8.05 | $7.89 | $0.16 | 706,925.0 | -1.12% |
| Sep 08, 2025 | $8.27 | $8.01 | $0.26 | 716,634.0 | -3.14% |
| Sep 05, 2025 | $8.33 | $8.13 | $0.2029 | 399,799.0 | +0.00% |
| Sep 04, 2025 | $8.37 | $8.21 | $0.165 | 331,731.0 | -0.12% |
| Sep 03, 2025 | $8.36 | $8.21 | $0.155 | 499,702.0 | -0.96% |
| Sep 02, 2025 | $8.47 | $8.27 | $0.205 | 329,142.0 | -1.06% |
| Aug 29, 2025 | $8.59 | $8.42 | $0.17 | 385,872.0 | -0.59% |
| Aug 28, 2025 | $8.54 | $8.37 | $0.17 | 539,083.0 | +1.07% |
| Aug 27, 2025 | $8.44 | $8.27 | $0.17 | 671,486.0 | -0.12% |
| Aug 26, 2025 | $8.61 | $8.39 | $0.215 | 1,175,526.0 | -1.98% |
| Aug 25, 2025 | $8.77 | $8.60 | $0.17 | 541,319.0 | -2.05% |
| Aug 22, 2025 | $8.82 | $8.60 | $0.2191 | 649,585.0 | +2.45% |
| Aug 21, 2025 | $8.58 | $8.38 | $0.20 | 664,785.0 | +1.42% |
| Aug 20, 2025 | $8.49 | $8.23 | $0.265 | 1,184,273.0 | +1.44% |
| Aug 19, 2025 | $8.99 | $8.15 | $0.84 | 1,986,527.0 | -9.46% |
| Aug 18, 2025 | $9.30 | $9.07 | $0.23 | 338,920.0 | +0.99% |
| Aug 15, 2025 | $9.23 | $9.09 | $0.14 | 534,982.0 | -0.65% |
| Aug 14, 2025 | $9.30 | $9.04 | $0.265 | 385,111.0 | -0.65% |
Adecoagro S A Stock (AGRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adecoagro S A stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AGRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adecoagro S A stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adecoagro S A Stock (AGRO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $8.47 | $7.89 | $0.575 | 4,228,774.0 | -4.85% |
| Aug, 2025 | $9.30 | $8.15 | $1.15 | 11,836,620.0 | -7.94% |
| Jul, 2025 | $9.74 | $9.04 | $0.695 | 9,744,651.0 | +0.55% |
| Jun, 2025 | $9.60 | $8.99 | $0.61 | 8,798,518.0 | -0.76% |
| May, 2025 | $9.62 | $8.45 | $1.17 | 15,475,087.0 | -1.39% |
| Apr, 2025 | $11.79 | $8.92 | $2.87 | 30,900,721.0 | -16.38% |
| Mar, 2025 | $11.75 | $10.53 | $1.22 | 18,865,010.0 | +4.59% |
| Feb, 2025 | $11.13 | $9.33 | $1.80 | 12,852,706.0 | +9.76% |
| Jan, 2025 | $10.08 | $9.28 | $0.80 | 8,654,250.0 | +3.18% |
Adecoagro S A Stock (AGRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.05 | $9.21 | $1.84 | 10,724,542.0 | -14.31% |
| Nov, 2024 | $11.67 | $10.39 | $1.28 | 12,134,299.0 | -5.22% |
| Oct, 2024 | $11.86 | $10.72 | $1.14 | 14,311,229.0 | +3.88% |
| Sep, 2024 | $12.07 | $10.85 | $1.22 | 17,954,489.0 | +0.54% |
| Aug, 2024 | $11.90 | $8.72 | $3.18 | 27,671,268.0 | +13.98% |
| Jul, 2024 | $10.19 | $9.24 | $0.95 | 22,426,596.0 | -0.72% |
| Jun, 2024 | $9.88 | $8.96 | $0.92 | 13,936,819.0 | -1.12% |
| May, 2024 | $11.51 | $9.67 | $1.84 | 13,530,293.0 | -9.31% |
| Apr, 2024 | $11.95 | $10.62 | $1.33 | 10,613,370.0 | -1.54% |
| Mar, 2024 | $11.17 | $9.71 | $1.46 | 8,654,188.0 | +9.76% |
| Feb, 2024 | $10.65 | $9.48 | $1.17 | 9,302,176.0 | -1.86% |
| Jan, 2024 | $11.06 | $9.60 | $1.46 | 12,176,757.0 | -7.84% |
Adecoagro S A Stock (AGRO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.51 | $10.15 | $2.36 | 16,507,153.0 | -3.14% |
| Nov, 2023 | $11.85 | $9.82 | $2.03 | 13,819,157.0 | +8.63% |
| Oct, 2023 | $11.39 | $10.51 | $0.89 | 9,483,243.0 | -9.75% |
| Sep, 2023 | $11.98 | $11.30 | $0.68 | 8,683,786.0 | +1.83% |
| Aug, 2023 | $11.62 | $9.01 | $2.61 | 13,662,929.0 | +3.42% |
| Jul, 2023 | $11.11 | $9.26 | $1.85 | 9,616,370.0 | +18.59% |
| Jun, 2023 | $10.00 | $8.69 | $1.31 | 10,657,473.0 | +7.09% |
| May, 2023 | $9.51 | $8.12 | $1.39 | 15,342,303.0 | +3.31% |
| Apr, 2023 | $9.10 | $7.82 | $1.28 | 12,000,286.0 | +4.57% |
| Mar, 2023 | $8.28 | $7.34 | $0.94 | 11,134,931.0 | -0.37% |
| Feb, 2023 | $8.90 | $7.55 | $1.35 | 12,304,452.0 | -3.91% |
| Jan, 2023 | $8.63 | $7.40 | $1.23 | 9,824,983.0 | +1.93% |
0.35%
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):