Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Adecoagro SA (ACD.BE)

Compare
10.17
+0.12
+(1.19%)
At close: April 4 at 8:00:39 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202510.1710.1710.1710.1710.17-
Apr 3, 202510.0510.0510.0510.0510.05-
Apr 2, 202510.4010.4010.4010.4010.40-
Apr 1, 202510.2010.2010.2010.2010.20-
Mar 31, 202510.3810.3810.3810.3810.38-
Mar 28, 202510.4910.4910.4910.4910.49-
Mar 27, 202510.3010.3010.3010.3010.30-
Mar 26, 202510.1510.1510.1510.1510.15-
Mar 25, 202510.1410.1410.1410.1410.14-
Mar 24, 20259.999.999.999.999.99-
Mar 21, 20259.989.989.989.989.98-
Mar 20, 20259.899.899.899.899.89-
Mar 19, 20259.819.819.819.819.81-
Mar 18, 20259.659.659.659.659.65-
Mar 17, 20259.829.829.829.829.82-
Mar 14, 202510.2710.2710.2710.2710.27-
Mar 13, 20259.819.819.819.819.81-
Mar 12, 20259.869.869.869.869.86-
Mar 11, 20259.939.939.939.939.93-
Mar 10, 20259.959.959.959.959.95-
Mar 7, 20259.809.809.809.809.80-
Mar 6, 20259.919.919.919.919.91-
Mar 5, 202510.0110.0110.0110.0110.01-
Mar 4, 202510.2610.2610.2610.2610.26-
Mar 3, 202510.1710.1710.1710.1710.17-
Feb 28, 202510.2310.2310.2310.2310.23-
Feb 27, 202510.1110.1110.1110.1110.11-
Feb 26, 202510.1610.1610.1610.1610.16-
Feb 25, 202510.0310.0310.0310.0310.03-
Feb 24, 202510.2210.2210.2210.2210.22-
Feb 21, 202510.1310.1310.1310.1310.13-
Feb 20, 202510.1810.1810.1810.1810.18-
Feb 19, 202510.4110.4110.4110.4110.41-
Feb 18, 20259.309.309.309.309.30-
Feb 17, 20259.269.269.269.269.26-
Feb 14, 20259.299.299.299.299.29-
Feb 13, 20259.199.199.199.199.19-
Feb 12, 20259.289.289.289.289.28-
Feb 11, 20259.359.359.359.359.35-
Feb 10, 20259.289.289.289.289.28-
Feb 7, 20259.309.309.309.309.30-
Feb 6, 20259.219.219.219.219.21-
Feb 5, 20259.169.169.169.169.16-
Feb 4, 20259.159.159.159.159.15-
Feb 3, 20259.229.229.229.229.22-
Jan 31, 20259.229.229.229.229.22-
Jan 30, 20259.079.079.079.079.07-
Jan 29, 20258.948.948.948.948.94-
Jan 28, 20258.978.978.978.978.97-
Jan 27, 20258.908.908.908.908.90-
Jan 24, 20258.988.988.988.988.98-
Jan 23, 20258.958.958.958.958.95-
Jan 22, 20259.079.079.079.079.07-
Jan 21, 20259.259.259.259.259.25-
Jan 20, 20259.289.289.289.289.28-
Jan 17, 20259.499.499.499.499.49-
Jan 16, 20259.709.709.709.709.70-
Jan 15, 20259.549.549.549.549.54-
Jan 14, 20259.599.599.599.599.59-
Jan 13, 20259.529.529.529.529.52-
Jan 10, 20259.609.609.609.609.60-
Jan 9, 20259.369.369.369.369.36-
Jan 8, 20259.319.319.319.319.31-
Jan 7, 20259.089.089.089.089.08-
Jan 6, 20259.159.159.159.159.15-
Jan 3, 20259.249.249.249.249.24-
Jan 2, 20259.029.029.029.029.02-
Dec 30, 20249.019.019.019.019.01-
Dec 27, 20249.019.019.019.019.01-
Dec 23, 20249.159.159.159.159.15-
Dec 20, 20249.209.209.209.209.20-
Dec 19, 20249.269.269.269.269.26-
Dec 18, 20249.649.649.649.649.64-
Dec 17, 20249.699.699.699.699.69-
Dec 16, 20249.839.839.839.839.83-
Dec 13, 202410.0210.0210.0210.0210.02-
Dec 12, 202410.2610.2610.2610.2610.26-
Dec 11, 202410.2510.2510.2510.2510.25-
Dec 10, 202410.1610.1610.1610.1610.16-
Dec 9, 20249.859.859.859.859.85-
Dec 6, 202410.0710.0710.0710.0710.07-
Dec 5, 202410.0310.0310.0310.0310.03-
Dec 4, 202410.3310.3310.3310.3310.33-
Dec 3, 202410.1910.1910.1910.1910.19-
Dec 2, 202410.4510.4510.4510.4510.45-
Nov 29, 202410.0010.0010.0010.0010.00-
Nov 28, 202410.1010.1010.1010.1010.10-
Nov 27, 202410.3210.3210.3210.3210.32-
Nov 26, 202410.4410.4410.4410.4410.44-
Nov 25, 202410.5710.5710.5710.5710.57-
Nov 22, 202410.4810.4810.4810.4810.48-
Nov 21, 202410.3510.3510.3510.3510.35-
Nov 20, 202410.3010.3010.3010.3010.30-
Nov 19, 202410.6110.6110.6110.6110.61-
Nov 18, 202410.6910.6910.6910.6910.69-
Nov 15, 202410.0510.0510.0510.0510.05-
Nov 14, 202410.5110.5110.5110.5110.51-
Nov 13, 202410.5410.5410.5410.5410.54-
Nov 12, 2024 0.16 Dividend
Nov 12, 202410.3810.3810.3810.3810.38-
Nov 11, 202410.6610.6610.6610.6610.49-
Nov 8, 202410.5710.5710.5710.5710.40-
Nov 7, 202410.7010.7010.7010.7010.53-
Nov 6, 202410.4310.4310.4310.4310.26-
Nov 5, 202410.4410.4410.4410.4410.27-
Nov 4, 202410.2810.2810.2810.2810.11-
Nov 1, 202410.5110.5110.5110.5110.34-
Oct 31, 202410.5510.5510.5510.5510.38-
Oct 30, 202410.6110.6110.6110.6110.44-
Oct 29, 202410.7110.7110.7110.7110.54-
Oct 28, 202410.8610.8610.8610.8610.68-
Oct 25, 202410.6910.6910.6910.6910.52-
Oct 24, 202410.7110.7110.7110.7110.54-
Oct 23, 202410.5810.5810.5810.5810.41-
Oct 22, 202410.3910.3910.3910.3910.22-
Oct 21, 202410.3810.3810.3810.3810.21-
Oct 18, 202410.4010.4010.4010.4010.23-
Oct 17, 202410.3110.3110.3110.3110.14-
Oct 16, 202410.1810.1810.1810.1810.01-
Oct 15, 202410.0410.0410.0410.049.88-
Oct 14, 20249.939.939.939.939.77-
Oct 11, 202410.0810.0810.0810.089.92-
Oct 10, 20249.979.979.979.979.80-
Oct 9, 202410.0810.0810.0810.089.92-
Oct 8, 202410.0310.0310.0310.039.87-
Oct 7, 202410.0910.0910.0910.099.93-
Oct 4, 202410.0710.0710.0710.079.91-
Oct 3, 202410.2010.2010.2010.2010.03-
Oct 2, 202410.2810.2810.2810.2810.11-
Oct 1, 20249.849.849.849.849.67-
Sep 30, 202410.0810.0810.0810.089.92-
Sep 27, 202410.3110.3110.3110.3110.14-
Sep 26, 202410.1610.1610.1610.169.99-
Sep 25, 202410.2110.2110.2110.2110.04-
Sep 24, 202410.2510.2510.2510.2510.08-
Sep 23, 202410.1410.1410.1410.149.97-
Sep 20, 202410.3210.3210.3210.3210.15-
Sep 19, 202410.1110.1110.1110.119.94-
Sep 18, 202410.0110.0110.0110.019.85-
Sep 17, 202410.2810.2810.2810.2810.11-
Sep 16, 202410.3210.3210.3210.3210.15-
Sep 13, 202410.1710.1710.1710.1710.00-
Sep 12, 202410.1910.1910.1910.1910.02-
Sep 11, 202410.0110.0110.0110.019.85-
Sep 10, 202410.0410.0410.0410.049.88-
Sep 9, 202410.2410.2410.2410.2410.07-
Sep 6, 202410.1410.1410.1410.149.97-
Sep 5, 20249.999.999.999.999.83-
Sep 4, 20249.859.859.859.859.69-
Sep 3, 20249.859.859.859.859.68-
Sep 2, 20249.8510.049.8510.049.88100
Aug 30, 20249.699.699.699.699.53-
Aug 29, 20249.659.659.659.659.49-
Aug 28, 20249.619.619.619.619.46-
Aug 27, 20249.449.449.449.449.29-
Aug 26, 20249.449.449.449.449.28-
Aug 23, 20249.329.329.329.329.17-
Aug 22, 20249.589.589.589.589.42-
Aug 21, 20249.849.849.849.849.68-
Aug 20, 202410.1710.1710.1710.1710.00-
Aug 19, 202410.2210.2210.2210.2210.05-
Aug 16, 202410.4510.4510.4510.4510.28-
Aug 15, 202410.1810.1810.1810.1810.01-
Aug 14, 202410.4310.4310.4310.4310.26-
Aug 13, 20249.669.669.669.669.50-
Aug 12, 20249.359.359.359.359.20-
Aug 9, 20248.628.628.628.628.48-
Aug 8, 20248.308.308.308.308.16-
Aug 7, 20248.278.278.278.278.14-
Aug 6, 20248.268.268.268.268.13-
Aug 5, 20248.228.228.228.228.09-
Aug 2, 20248.578.578.578.578.44-
Aug 1, 20248.858.858.858.858.71-
Jul 31, 20248.698.698.698.698.54-
Jul 30, 20248.678.678.678.678.53-
Jul 29, 20248.638.638.638.638.48-
Jul 26, 20248.618.618.618.618.47-
Jul 25, 20248.528.528.528.528.38-
Jul 24, 20248.598.598.598.598.45-
Jul 23, 20248.688.688.688.688.53-
Jul 22, 20248.538.538.538.538.40-
Jul 19, 20248.628.628.628.628.48-
Jul 18, 20248.798.798.798.798.65-
Jul 17, 20248.878.878.878.878.73-
Jul 16, 20248.658.658.658.658.51-
Jul 15, 20248.828.828.828.828.68-
Jul 12, 20249.069.069.069.068.92-
Jul 11, 20249.059.059.059.058.90-
Jul 10, 20249.019.019.019.018.86-
Jul 9, 20249.029.029.029.028.87-
Jul 8, 20249.019.019.019.018.86-
Jul 5, 20249.099.099.099.098.94-
Jul 4, 20249.109.109.109.108.95-
Jul 3, 20249.079.079.079.078.92-
Jul 2, 20249.169.169.169.169.01-
Jul 1, 20249.139.139.139.138.98-
Jun 28, 20248.988.988.988.988.84-
Jun 27, 20248.948.948.948.948.80-
Jun 26, 20248.668.668.668.668.52-
Jun 25, 20248.738.738.738.738.58-
Jun 24, 20248.608.608.608.608.46-
Jun 21, 20248.398.398.398.398.25-
Jun 20, 20248.318.318.318.318.17-
Jun 19, 20248.328.328.328.328.19200
Jun 18, 20248.448.448.448.448.31-
Jun 17, 20248.388.388.388.388.24-
Jun 14, 20248.438.438.438.438.29-
Jun 13, 20248.328.328.328.328.18-
Jun 12, 20248.418.418.418.418.28-
Jun 11, 20248.468.468.468.468.32-
Jun 10, 20248.298.298.298.298.15-
Jun 7, 20248.408.408.408.408.26-
Jun 6, 20248.488.488.488.488.35-
Jun 5, 20248.468.468.468.468.32-
Jun 4, 20248.698.698.698.698.54-
Jun 3, 20249.009.009.009.008.85-
May 31, 20248.948.948.948.948.80-
May 30, 20248.828.828.828.828.68-
May 29, 20249.029.029.029.028.87-
May 28, 20249.069.069.069.068.92-
May 27, 20249.089.089.089.088.93-
May 24, 20249.109.109.109.108.96-
May 23, 20249.239.239.239.239.08-
May 22, 20249.409.409.409.409.25-
May 21, 20249.359.359.359.359.20-
May 20, 20249.409.409.409.409.25-
May 17, 20249.929.929.929.929.76-
May 16, 20249.909.909.909.909.73-
May 15, 20249.869.869.869.869.70-
May 14, 202410.1810.1810.1810.1810.01-
May 13, 2024 0.15 Dividend
May 13, 202410.0410.0410.0410.049.88-
May 10, 202410.4210.4210.4210.4210.08-
May 9, 202410.4110.4110.4110.4110.07-
May 8, 202410.4110.4110.4110.4110.07-
May 7, 202410.3410.3410.3410.3410.01-
May 6, 202410.2410.2410.2410.249.91-
May 3, 202410.0110.0110.0110.019.69-
May 2, 202410.0310.0310.0310.039.71-
Apr 30, 202410.3010.3010.3010.309.97-
Apr 29, 202410.2410.2410.2410.249.91-
Apr 26, 202410.1510.1510.1510.159.82-
Apr 25, 202410.2210.2210.2210.229.89-
Apr 24, 202410.3310.3310.3310.3310.00-
Apr 23, 202410.3610.3610.3610.3610.03-
Apr 22, 202410.2610.2610.2610.269.93-
Apr 19, 20249.959.959.959.959.63-
Apr 18, 20249.909.909.909.909.58-
Apr 17, 20249.949.949.949.949.62-
Apr 16, 202410.0410.0410.0410.049.72-
Apr 15, 202410.3510.3510.3510.3510.02-
Apr 12, 202410.7610.7610.7610.7610.41-
Apr 11, 202410.5310.5310.5310.5310.19-
Apr 10, 202410.8410.8410.8410.8410.49-
Apr 9, 202410.0410.0410.0410.049.72-
Apr 8, 202410.0710.0710.0710.079.75-
Apr 5, 202410.1310.1310.1310.139.80-
Apr 4, 202410.0910.0910.0910.099.77-