MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGRO — ADECOAGRO S.A.
NYSEADECOAGRO S.A.
$9.93
-0.21(-2.07%)
- O
- 10.09
- H
- 10.09
- L
- 9.74
- V
- 592.88K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$9.93
Period Return-12.97%
Period High$15.89
Period Low$6.89
Avg Daily Volume862.2K
Total Trading Days365
AGRO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.09 | $10.09 | $9.74 | $9.93 | $-0.21 | -2.07% | 592,878 | $9.87 | $9.74 $10.09 |
| Sep 30, 2026 | $10.06 | $10.30 | $9.99 | $10.14 | +$0.12 | +1.20% | 345,965 | $10.17 | $9.99 $10.30 |
| Sep 29, 2026 | $10.00 | $10.15 | $9.83 | $10.02 | $-0.05 | -0.50% | 600,640 | $9.99 | $9.83 $10.15 |
| Sep 28, 2026 | $10.52 | $10.53 | $10.02 | $10.07 | $-0.36 | -3.45% | 759,764 | $10.14 | $10.02 $10.53 |
| Sep 25, 2026 | $10.56 | $10.63 | $10.33 | $10.43 | $-0.20 | -1.88% | 421,546 | $10.43 | $10.33 $10.63 |
| Sep 24, 2026 | $10.90 | $10.95 | $10.60 | $10.63 | $-0.22 | -2.03% | 541,335 | $10.75 | $10.60 $10.95 |
| Sep 23, 2026 | $11.02 | $11.14 | $10.74 | $10.85 | $-0.08 | -0.73% | 467,410 | $10.87 | $10.74 $11.14 |
| Sep 22, 2026 | $11.05 | $11.20 | $10.92 | $10.93 | $-0.21 | -1.89% | 391,577 | $11.03 | $10.92 $11.20 |
| Sep 21, 2026 | $11.49 | $11.54 | $10.94 | $11.14 | $-0.32 | -2.79% | 932,092 | $11.13 | $10.94 $11.54 |
| Sep 18, 2026 | $11.70 | $11.81 | $11.45 | $11.46 | $-0.37 | -3.13% | 779,141 | $11.51 | $11.45 $11.81 |
| Sep 17, 2026 | $11.64 | $12.12 | $11.56 | $11.83 | +$0.21 | +1.81% | 491,914 | $11.87 | $11.56 $12.12 |
| Sep 16, 2026 | $11.48 | $11.76 | $11.29 | $11.62 | +$0.06 | +0.52% | 901,041 | $11.59 | $11.29 $11.76 |
| Sep 15, 2026 | $11.64 | $11.78 | $11.44 | $11.56 | $-0.16 | -1.37% | 681,837 | $11.56 | $11.44 $11.78 |
| Sep 14, 2026 | $11.94 | $12.06 | $11.64 | $11.72 | $-0.05 | -0.42% | 648,631 | $11.79 | $11.64 $12.06 |
| Sep 11, 2026 | $12.09 | $12.17 | $11.68 | $11.77 | $-0.56 | -4.54% | 705,666 | $11.86 | $11.68 $12.17 |
| Sep 10, 2026 | $12.63 | $12.79 | $12.29 | $12.33 | $-0.13 | -1.04% | 1,052,926 | $12.56 | $12.29 $12.79 |
| Sep 9, 2026 | $12.38 | $12.59 | $12.23 | $12.46 | +$0.22 | +1.80% | 1,214,550 | $12.42 | $12.23 $12.59 |
| Sep 8, 2026 | $11.91 | $12.35 | $11.91 | $12.24 | +$0.47 | +3.99% | 906,824 | $12.22 | $11.91 $12.35 |
| Sep 4, 2026 | $11.49 | $11.93 | $11.40 | $11.77 | +$0.17 | +1.47% | 568,550 | $11.77 | $11.40 $11.93 |
| Sep 3, 2026 | $11.74 | $11.84 | $11.28 | $11.60 | $-0.18 | -1.53% | 830,853 | $11.50 | $11.28 $11.84 |
| Sep 2, 2026 | $11.73 | $11.94 | $11.62 | $11.78 | $-0.24 | -2.00% | 838,216 | $11.79 | $11.62 $11.94 |
| Sep 1, 2026 | $11.47 | $12.08 | $11.31 | $12.02 | +$0.64 | +5.62% | 1,387,315 | $11.85 | $11.31 $12.08 |
| Aug 31, 2026 | $11.04 | $11.45 | $11.00 | $11.38 | +$0.64 | +5.96% | 883,395 | $11.30 | $11.00 $11.45 |
| Aug 28, 2026 | $10.67 | $10.91 | $10.64 | $10.74 | +$0.05 | +0.47% | 571,488 | $10.73 | $10.64 $10.91 |
| Aug 27, 2026 | $11.08 | $11.08 | $10.61 | $10.69 | $-0.39 | -3.52% | 511,887 | $10.72 | $10.61 $11.08 |
| Aug 26, 2026 | $10.93 | $11.28 | $10.73 | $11.08 | +$0.05 | +0.45% | 833,879 | $11.11 | $10.73 $11.28 |
| Aug 25, 2026 | $11.27 | $11.27 | $10.82 | $11.03 | $-0.23 | -2.04% | 536,454 | $10.97 | $10.82 $11.27 |
| Aug 24, 2026 | $11.21 | $11.55 | $11.07 | $11.26 | +$0.19 | +1.72% | 1,107,085 | $11.29 | $11.07 $11.55 |
| Aug 21, 2026 | $10.99 | $11.17 | $10.64 | $11.07 | +$0.13 | +1.19% | 894,586 | $11.00 | $10.64 $11.17 |
| Aug 20, 2026 | $10.52 | $11.19 | $10.49 | $10.94 | +$0.37 | +3.50% | 1,490,546 | $11.00 | $10.49 $11.19 |