Get the Stockscreener App
7.93
0.13%
0.010
After Hours:
7.93
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 December 31, 2025, is $7.93.
- 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 139.58% to $7.93 now.
- The 52-week high stock price for AGRO is $11.79, representing a 48.61% increase from the current share price, occurred on April 23, 2025.
- The 52-week low stock price for AGRO is $6.89, indicating a -13.11% 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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $7.95 | $7.83 | $0.115 | 752,691.0 | +0.13% |
| Dec 30, 2025 | $8.10 | $7.85 | $0.25 | 523,087.0 | -1.61% |
| Dec 29, 2025 | $8.10 | $7.98 | $0.1175 | 637,302.0 | +0.75% |
| Dec 26, 2025 | $8.02 | $7.88 | $0.135 | 424,374.0 | +0.63% |
| Dec 24, 2025 | $8.00 | $7.88 | $0.125 | 228,719.0 | -0.13% |
| Dec 23, 2025 | $8.09 | $7.58 | $0.505 | 1,110,295.0 | +3.38% |
| Dec 22, 2025 | $7.93 | $7.31 | $0.625 | 2,286,243.0 | +4.63% |
| Dec 19, 2025 | $7.74 | $7.35 | $0.39 | 1,164,494.0 | -4.55% |
| Dec 18, 2025 | $7.88 | $7.63 | $0.25 | 764,816.0 | -0.90% |
| Dec 17, 2025 | $7.84 | $7.48 | $0.365 | 1,045,882.0 | +4.58% |
| Dec 16, 2025 | $7.59 | $7.31 | $0.28 | 1,273,485.0 | -2.11% |
| Dec 15, 2025 | $7.65 | $7.18 | $0.47 | 2,779,107.0 | +6.45% |
| Dec 12, 2025 | $7.37 | $6.89 | $0.48 | 7,216,163.0 | -3.39% |
| Dec 11, 2025 | $7.79 | $7.30 | $0.485 | 3,348,826.0 | -5.87% |
| Dec 10, 2025 | $8.81 | $7.60 | $1.21 | 1,720,564.0 | -5.77% |
| Dec 09, 2025 | $8.38 | $8.16 | $0.22 | 357,907.0 | +1.59% |
| Dec 08, 2025 | $8.30 | $8.07 | $0.23 | 335,805.0 | -0.61% |
| Dec 05, 2025 | $8.59 | $8.22 | $0.37 | 595,913.0 | -2.25% |
| Dec 04, 2025 | $8.72 | $8.40 | $0.32 | 1,206,607.0 | +1.20% |
| Dec 03, 2025 | $8.49 | $8.10 | $0.39 | 754,901.0 | +3.09% |
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 |
|---|
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% |
0.40%
3.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):