Range Low Price High Price Comment
30 days $9.32 $11.49 Friday, 31st Jul 2026 AGRO stock ended at $9.97. This is 1.87% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 4.53% from a day low at $9.75 to a day high of $10.19.
90 days $8.94 $15.25
52 weeks $6.89 $15.89

Historical Adecoagro SA prices

Date Open High Low Close Volume
Jul 31, 2026 $10.08 $10.19 $9.75 $9.97 514 911
Jul 30, 2026 $9.75 $10.20 $9.74 $10.16 251 771
Jul 29, 2026 $10.02 $10.11 $9.67 $9.71 690 116
Jul 28, 2026 $10.24 $10.26 $9.72 $10.04 991 657
Jul 27, 2026 $10.44 $10.47 $10.13 $10.24 616 014
Jul 24, 2026 $10.65 $10.70 $10.48 $10.58 322 250
Jul 23, 2026 $11.20 $11.49 $10.77 $10.77 767 878
Jul 22, 2026 $10.86 $11.47 $10.79 $11.31 767 411
Jul 21, 2026 $10.72 $10.96 $10.70 $10.78 510 868
Jul 20, 2026 $10.05 $10.71 $9.95 $10.61 580 954
Jul 17, 2026 $10.08 $10.16 $9.90 $10.07 759 825
Jul 16, 2026 $10.31 $10.42 $9.93 $9.93 535 865
Jul 15, 2026 $10.42 $10.42 $10.13 $10.25 365 236
Jul 14, 2026 $10.35 $10.47 $10.30 $10.44 368 339
Jul 13, 2026 $10.46 $10.79 $10.34 $10.38 720 499
Jul 10, 2026 $10.05 $10.34 $10.01 $10.31 471 226
Jul 09, 2026 $10.28 $10.58 $9.94 $10.00 773 467
Jul 08, 2026 $9.77 $10.28 $9.60 $10.20 763 314
Jul 07, 2026 $9.59 $9.77 $9.42 $9.62 499 543
Jul 06, 2026 $9.70 $9.93 $9.45 $9.48 903 493
Jul 02, 2026 $9.71 $9.82 $9.61 $9.64 415 728
Jul 01, 2026 $9.32 $9.64 $9.32 $9.48 414 658
Jun 30, 2026 $9.64 $9.79 $9.51 $9.55 434 980
Jun 29, 2026 $9.55 $9.93 $9.52 $9.66 1 060 230
Jun 26, 2026 $9.23 $9.49 $9.23 $9.41 56 933

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AGRO stock historical prices to predict future price movements?
Trend Analysis: Examine the AGRO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AGRO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ADECOAGRO SA
Adecoagro SA
Adecoagro S.A. operates as an agro-industrial company in South America. It engages in farming crops and other agricultural products, dairy operations, and land transformation activities, as well as sugar, ethanol, and energy production activities. The company is involved in the planting, harvesting, and sale of grains and oilseeds, as well as wheat, corn, soybeans, peanuts, cotton, sunflowers, and others; provision of grain warehousing/conditioni...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE