Get the Stockscreener App
15.22
2.63%
0.39
After Hours:
15.10
-0.12
-0.79%
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 April 02, 2026, is $15.22.
- Adecoagro S A all-time high stock price is $15.89, occurred on March 31, 2026.
- 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 359.82% to $15.22 now.
- The 52-week high stock price for AGRO is $15.89, representing a 4.40% increase from the current share price, occurred on March 31, 2026.
- The 52-week low stock price for AGRO is $6.89, indicating a -54.73% decrease from the current share price, occurred on December 12, 2025.
- The closing price of Adecoagro S A (AGRO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 02, 2026 | $15.73 | $14.78 | $0.95 | 1,305,003.0 | +2.63% |
| Apr 01, 2026 | $14.98 | $14.45 | $0.53 | 1,786,941.0 | -1.26% |
| Mar 31, 2026 | $15.89 | $14.54 | $1.35 | 2,758,360.0 | -1.51% |
| Mar 30, 2026 | $15.54 | $14.60 | $0.945 | 3,436,308.0 | +8.54% |
| Mar 27, 2026 | $14.47 | $13.78 | $0.69 | 2,060,649.0 | +1.44% |
| Mar 26, 2026 | $14.95 | $13.81 | $1.13 | 1,745,778.0 | -5.78% |
| Mar 25, 2026 | $14.82 | $13.47 | $1.35 | 3,153,204.0 | +5.23% |
| Mar 24, 2026 | $14.01 | $13.09 | $0.92 | 2,085,352.0 | +5.91% |
| Mar 23, 2026 | $13.90 | $13.08 | $0.818 | 2,278,769.0 | -6.52% |
| Mar 20, 2026 | $14.87 | $13.71 | $1.16 | 3,162,839.0 | -3.42% |
| Mar 19, 2026 | $14.76 | $13.41 | $1.35 | 4,367,903.0 | +7.19% |
| Mar 18, 2026 | $14.34 | $12.48 | $1.86 | 5,802,847.0 | +9.48% |
| Mar 17, 2026 | $12.85 | $11.47 | $1.38 | 4,530,251.0 | +14.22% |
| Mar 16, 2026 | $11.19 | $10.80 | $0.39 | 1,706,840.0 | +0.74% |
| Mar 13, 2026 | $11.00 | $10.65 | $0.345 | 992,450.0 | +2.08% |
| Mar 12, 2026 | $10.66 | $9.83 | $0.83 | 3,179,754.0 | +2.51% |
| Mar 11, 2026 | $10.36 | $10.04 | $0.32 | 2,110,716.0 | +1.27% |
| Mar 10, 2026 | $10.43 | $9.82 | $0.6075 | 3,186,586.0 | +2.20% |
| Mar 09, 2026 | $10.71 | $9.96 | $0.75 | 2,404,341.0 | -1.67% |
| Mar 06, 2026 | $10.35 | $9.70 | $0.645 | 1,497,844.0 | +4.74% |
| Mar 05, 2026 | $9.92 | $9.51 | $0.4065 | 1,215,965.0 | +1.15% |
| Mar 04, 2026 | $9.68 | $9.18 | $0.50 | 705,416.0 | +5.04% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $15.73 | $14.45 | $1.28 | 4,396,947.0 | +1.33% |
| Mar, 2026 | $15.89 | $8.83 | $7.06 | 53,671,652.0 | +69.14% |
| Feb, 2026 | $9.27 | $8.36 | $0.91 | 7,158,705.0 | +0.23% |
| Jan, 2026 | $9.23 | $7.53 | $1.70 | 13,595,290.0 | +11.73% |
Adecoagro S A Stock (AGRO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.81 | $6.89 | $1.92 | 29,234,942.0 | -2.58% |
| Nov, 2025 | $8.37 | $7.52 | $0.85 | 8,128,017.0 | +0.87% |
| Oct, 2025 | $8.57 | $7.42 | $1.15 | 9,391,784.0 | +2.81% |
| Sep, 2025 | $8.47 | $7.83 | $0.64 | 9,570,974.0 | -7.33% |
| 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% |
2.74%
6.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):