The highest closing price for Adecoagro (AGRO) last month was $8.43, on December 4. It was up 2.2% for the month. The latest price is $8.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $7.94 | $7.95 | $7.84 | $7.93 | 763,200 |
December 30 2025 | $8.10 | $8.10 | $7.85 | $7.92 | 540,000 |
December 29 2025 | $7.98 | $8.10 | $7.98 | $8.05 | 649,600 |
December 26 2025 | $7.96 | $8.02 | $7.89 | $7.99 | 473,400 |
December 24 2025 | $7.95 | $8.00 | $7.88 | $7.94 | 228,700 |
December 23 2025 | $7.70 | $8.09 | $7.59 | $7.95 | 1,114,245 |
December 22 2025 | $7.34 | $7.94 | $7.31 | $7.69 | 2,292,753 |
December 19 2025 | $7.67 | $7.74 | $7.35 | $7.35 | 1,201,800 |
December 18 2025 | $7.82 | $7.88 | $7.63 | $7.70 | 820,500 |
December 17 2025 | $7.51 | $7.85 | $7.48 | $7.77 | 1,063,100 |
December 16 2025 | $7.50 | $7.59 | $7.31 | $7.43 | 1,287,000 |
December 15 2025 | $7.31 | $7.65 | $7.18 | $7.59 | 2,779,200 |
December 12 2025 | $7.37 | $7.37 | $6.89 | $7.13 | 7,216,200 |
December 11 2025 | $7.78 | $7.79 | $7.31 | $7.38 | 3,350,200 |
December 10 2025 | $7.60 | $8.82 | $7.60 | $7.84 | 1,729,800 |
December 09 2025 | $8.16 | $8.38 | $8.16 | $8.32 | 370,700 |
December 08 2025 | $8.18 | $8.30 | $8.07 | $8.19 | 335,800 |
December 05 2025 | $8.50 | $8.59 | $8.22 | $8.24 | 606,600 |
December 04 2025 | $8.43 | $8.72 | $8.40 | $8.43 | 1,211,600 |
December 03 2025 | $8.11 | $8.49 | $8.10 | $8.33 | 759,100 |
December 02 2025 | $8.02 | $8.14 | $7.92 | $8.08 | 1,057,300 |
December 01 2025 | $7.76 | $8.03 | $7.76 | $8.02 | 405,600 |
Daily pricing data for Adecoagro dates back to 1/28/2011, and may be incomplete.
