Get the Stockscreener App
11.03
2.04%
-0.23
After Hours:
11.03
Adecoagro Sa Stock (AGRO) Price History
The historical daily chart and data for Adecoagro Sa stock (AGRO), show that the latest closing stock price as of August 25, 2026, is $11.03.
- Adecoagro Sa all-time high stock price is $15.89, occurred on March 31, 2026.
- The lowest Adecoagro Sa stock price recorded was $3.31 on April 03, 2020. Since then, Adecoagro Sa's stock price has risen over 233.23% to $11.03 now.
- The 52-week high stock price for AGRO is $15.89, representing a 44.06% increase from the current share price, occurred on March 31, 2026.
- The 52-week low stock price for AGRO is $6.89, indicating a -37.53% decrease from the current share price, occurred on December 12, 2025.
- The closing price of Adecoagro Sa (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 |
|---|---|---|---|---|---|
| Aug 25, 2026 | $11.27 | $10.82 | $0.45 | 536,444.0 | -2.04% |
| Aug 24, 2026 | $11.55 | $11.07 | $0.4752 | 1,107,030.0 | +1.72% |
| Aug 21, 2026 | $11.17 | $10.64 | $0.53 | 894,577.0 | +1.19% |
| Aug 20, 2026 | $11.19 | $10.49 | $0.70 | 1,490,649.0 | +3.50% |
| Aug 19, 2026 | $10.90 | $10.15 | $0.75 | 1,904,058.0 | +7.75% |
| Aug 18, 2026 | $9.84 | $9.26 | $0.58 | 1,345,025.0 | +5.94% |
| Aug 17, 2026 | $9.41 | $8.94 | $0.47 | 1,116,411.0 | +3.93% |
| Aug 14, 2026 | $9.20 | $8.88 | $0.32 | 1,182,514.0 | -1.55% |
| Aug 13, 2026 | $9.33 | $9.03 | $0.30 | 982,323.0 | -2.58% |
| Aug 12, 2026 | $9.40 | $9.01 | $0.395 | 962,032.0 | -1.28% |
| Aug 11, 2026 | $9.75 | $9.31 | $0.44 | 608,860.0 | -2.59% |
| Aug 10, 2026 | $9.76 | $9.39 | $0.37 | 613,262.0 | +2.22% |
| Aug 07, 2026 | $9.57 | $9.25 | $0.32 | 739,486.0 | +0.96% |
| Aug 06, 2026 | $9.49 | $9.31 | $0.18 | 443,541.0 | +0.75% |
| Aug 05, 2026 | $9.51 | $9.25 | $0.26 | 693,225.0 | +1.09% |
| Aug 04, 2026 | $9.52 | $9.14 | $0.3795 | 1,128,715.0 | -3.06% |
| Aug 03, 2026 | $9.86 | $9.45 | $0.41 | 737,342.0 | -5.01% |
| Jul 31, 2026 | $10.19 | $9.74 | $0.4413 | 514,811.0 | -1.77% |
| Jul 30, 2026 | $10.20 | $9.62 | $0.58 | 337,219.0 | +4.63% |
| Jul 29, 2026 | $10.11 | $9.67 | $0.435 | 775,508.0 | -3.29% |
| Jul 28, 2026 | $10.26 | $9.72 | $0.5352 | 1,001,952.0 | -1.95% |
Adecoagro Sa Stock (AGRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adecoagro Sa 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 Sa stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adecoagro Sa Stock (AGRO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $11.55 | $8.88 | $2.67 | 17,021,938.0 | +10.52% |
| Jul, 2026 | $11.49 | $9.29 | $2.20 | 14,023,954.0 | +4.50% |
| Jun, 2026 | $12.93 | $8.94 | $3.99 | 19,673,506.0 | -21.27% |
| May, 2026 | $15.25 | $12.07 | $3.18 | 20,155,323.0 | -13.91% |
| Apr, 2026 | $15.78 | $11.79 | $3.99 | 29,619,634.0 | -6.19% |
| 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 Sa 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 Sa 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% |
0.41%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):