Frankfurt - Delayed Quote EUR

Adecoagro S.A. (ACD.F)

Compare
9.20
+0.18
+(1.94%)
As of 10:17:21 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20258.909.208.909.209.20150
Jan 23, 20258.989.028.959.029.02-
Jan 22, 20259.079.078.918.918.91-
Jan 21, 20259.259.558.959.059.057,000
Jan 20, 20259.189.189.129.129.127,390
Jan 17, 20259.499.699.279.359.351,400
Jan 16, 20259.709.709.409.489.48500
Jan 15, 20259.549.609.549.609.60-
Jan 14, 20259.579.579.519.519.51-
Jan 13, 20259.529.599.489.579.57-
Jan 10, 20259.569.569.449.539.53-
Jan 9, 20259.269.809.269.659.658,274
Jan 8, 20259.319.359.139.359.35-
Jan 7, 20259.089.359.089.319.31-
Jan 6, 20259.159.499.069.109.104,800
Jan 3, 20259.239.239.149.189.18-
Jan 2, 20259.029.309.029.249.244,700
Dec 30, 20249.019.019.019.019.01-
Dec 27, 20249.019.068.989.059.05238
Dec 23, 20249.159.199.099.169.16-
Dec 20, 20249.209.269.169.189.18-
Dec 19, 20249.279.389.209.259.254,700
Dec 18, 20249.649.649.299.299.29-
Dec 17, 20249.699.699.469.599.59-
Dec 16, 20249.839.939.699.699.69-
Dec 13, 202410.0210.069.809.809.80-
Dec 12, 202410.2510.339.999.999.99-
Dec 11, 202410.2410.3410.2410.3010.30-
Dec 10, 202410.1610.2410.1610.2310.23-
Dec 9, 20249.8510.199.8510.1510.15-
Dec 6, 202410.0710.079.919.919.91-
Dec 5, 202410.0310.1310.0310.0810.08-
Dec 4, 202410.3310.3310.0310.0310.03-
Dec 3, 202410.1910.3410.1910.3110.31-
Dec 2, 202410.4510.4510.1910.1910.19-
Nov 29, 20249.9010.429.9010.4110.41-
Nov 28, 202410.0010.029.9110.0210.02-
Nov 27, 202410.2210.229.989.989.98-
Nov 26, 202410.3410.3810.1910.1910.19-
Nov 25, 202410.4710.5410.4110.4110.41-
Nov 22, 202410.3810.6210.3810.5910.59-
Nov 21, 202410.2510.5310.2510.4610.46-
Nov 20, 202410.2010.4010.2010.3510.35-
Nov 19, 202410.5110.5510.2010.2610.26-
Nov 18, 202410.5910.7810.5910.6510.65-
Nov 15, 20249.9510.689.9510.6810.68-
Nov 14, 202410.4410.449.8410.1010.10-
Nov 13, 202410.4310.5610.4310.5010.50-
Nov 12, 2024 0.17 Dividend
Nov 12, 202410.2810.5710.2810.5710.57-
Nov 11, 202410.5610.6310.4510.5210.35-
Nov 8, 202410.4710.6610.4710.6310.45-
Nov 7, 202410.5910.6010.5210.5310.36-
Nov 6, 202410.3210.6610.3210.6610.48-
Nov 5, 202410.3410.3410.2010.2910.12-
Nov 4, 202410.1810.4710.1810.4410.27794
Nov 1, 202410.4210.5810.3610.3610.19-
Oct 31, 202410.4510.5410.4410.5010.33-
Oct 30, 202410.5110.6410.4310.5810.415,494
Oct 29, 202410.6210.6710.5910.6210.44-
Oct 28, 202410.7610.7610.6810.7110.53-
Oct 25, 202410.5810.8310.5810.7910.615,900
Oct 24, 202410.6110.7110.5810.6410.46-
Oct 23, 202410.4810.7310.4810.7310.55-
Oct 22, 202410.2910.7110.2910.5910.415,900
Oct 21, 202410.2810.4910.2810.4410.2765
Oct 18, 202410.3010.3810.3010.3710.205,450
Oct 17, 202410.2110.4410.2110.4410.27-
Oct 16, 202410.1210.2910.0110.2610.09200
Oct 15, 20249.9410.239.9410.2310.06-
Oct 14, 20249.8310.069.7610.019.84-
Oct 11, 20249.9810.079.949.949.7850
Oct 10, 20249.8610.049.8610.039.86-
Oct 9, 20249.9810.029.869.989.82-
Oct 8, 20249.9310.069.9010.059.8860
Oct 7, 20249.9910.119.949.979.81-
Oct 4, 202410.2510.2510.0910.099.92-
Oct 3, 202410.1010.1010.0410.059.88900
Oct 2, 202410.1710.6210.1710.1710.006,660
Oct 1, 20249.7310.269.7310.2610.09-
Sep 30, 20249.9810.049.809.869.70-
Sep 27, 202410.2110.3010.1010.109.93-
Sep 26, 202410.0610.6710.0610.3110.14-
Sep 25, 202410.1110.2110.0310.139.96-
Sep 24, 202410.1510.4010.1510.2310.06-
Sep 23, 202410.0410.2910.0410.2810.11-
Sep 20, 202410.2210.2610.0910.1710.00-
Sep 19, 202410.1510.2910.0010.2910.123,560
Sep 18, 202410.0510.099.9110.099.92-
Sep 17, 202410.3710.379.769.939.76-
Sep 16, 202410.4210.4210.2710.2710.10-
Sep 13, 202410.2710.3810.1810.3410.17-
Sep 12, 202410.2510.4510.1310.159.983,560
Sep 11, 202410.1510.2310.0110.149.97-
Sep 10, 202410.1510.159.8810.059.88-
Sep 9, 202410.3110.319.8710.059.8840
Sep 6, 202410.2310.2410.1510.1910.023,500
Sep 5, 202410.0910.1510.0410.159.98-
Sep 4, 20249.9810.019.8210.009.83-
Sep 3, 20249.969.989.779.909.74840
Sep 2, 20249.869.869.869.869.70-
Aug 30, 20249.779.919.779.829.66430
Aug 29, 20249.729.809.599.679.5150
Aug 28, 20249.719.729.579.659.49-
Aug 27, 20249.539.599.399.599.43-
Aug 26, 20249.529.589.439.439.27-
Aug 23, 20249.409.419.289.419.26-
Aug 22, 20249.669.669.289.289.13-
Aug 21, 20249.929.929.549.569.40-
Aug 20, 202410.2610.269.809.839.67-
Aug 19, 202410.2910.2910.1510.159.98-
Aug 16, 202410.5110.5110.2510.2910.12-
Aug 15, 202410.2410.5410.2410.4610.29-
Aug 14, 202410.5210.5210.1310.139.96350
Aug 13, 20249.6610.459.6610.4010.23120
Aug 12, 20249.449.599.309.599.43-
Aug 9, 20248.709.318.609.319.15-
Aug 8, 20248.408.598.378.598.442,900
Aug 7, 20248.308.308.228.308.161,000
Aug 6, 20248.268.268.228.228.08-
Aug 5, 20248.438.437.898.137.99-
Aug 2, 20248.688.688.288.348.20-
Aug 1, 20248.918.918.568.568.42-
Jul 31, 20248.778.848.658.818.67-
Jul 30, 20248.758.758.608.668.52221
Jul 29, 20248.668.668.608.668.52-
Jul 26, 20248.678.678.458.568.42-
Jul 25, 20248.578.608.478.608.45-
Jul 24, 20248.698.698.478.488.34-
Jul 23, 20248.778.778.588.598.45-
Jul 22, 20248.618.708.598.668.521,870
Jul 19, 20248.698.698.528.528.38-
Jul 18, 20248.859.128.578.578.432,250
Jul 17, 20248.968.968.738.778.62-
Jul 16, 20248.738.898.618.888.73-
Jul 15, 20248.898.898.628.658.51-
Jul 12, 20249.139.138.778.818.66-
Jul 11, 20249.139.138.959.058.90-
Jul 10, 20249.069.139.019.028.87-
Jul 9, 20248.999.078.868.998.84-
Jul 8, 20249.069.069.009.008.85-
Jul 5, 20249.129.128.938.968.81-
Jul 4, 20249.009.108.999.098.93-
Jul 3, 20249.169.169.009.008.85-
Jul 2, 20249.259.259.019.078.92-
Jul 1, 20249.049.359.039.199.03-
Jun 28, 20249.069.068.908.978.82-
Jun 27, 20249.029.028.908.958.81-
Jun 26, 20248.749.028.748.978.82-
Jun 25, 20248.788.788.608.608.46-
Jun 24, 20248.538.628.538.628.48-
Jun 21, 20248.488.488.408.438.29-
Jun 20, 20248.378.418.358.388.24-
Jun 19, 20248.328.328.238.328.19-
Jun 18, 20248.518.518.268.278.14-
Jun 17, 20248.458.458.358.408.26-
Jun 14, 20248.508.508.328.358.212,000
Jun 13, 20248.408.408.288.408.26-
Jun 12, 20248.478.478.308.308.16-
Jun 11, 20248.568.568.398.398.25-
Jun 10, 20248.378.448.278.448.31-
Jun 7, 20248.478.478.238.238.09-
Jun 6, 20248.568.568.408.408.27-
Jun 5, 20248.528.528.348.458.32-
Jun 4, 20248.698.698.438.438.29480
Jun 3, 20249.019.018.728.728.57-
May 31, 20248.958.968.848.968.81400
May 30, 20248.828.958.828.948.79-
May 29, 20249.029.028.878.878.72-
May 28, 20249.079.078.979.028.88-
May 27, 20248.989.098.989.098.94-
May 24, 20249.109.109.059.058.90-
May 23, 20249.239.239.059.058.90-
May 22, 20249.409.509.229.229.06120
May 21, 20249.359.399.349.379.22-
May 20, 20249.409.479.369.369.21-
May 17, 20249.929.929.229.399.23-
May 16, 20249.909.929.859.909.74-
May 15, 20249.869.909.799.859.68-
May 14, 202410.1810.189.849.859.69-
May 13, 2024 0.17 Dividend
May 13, 202410.0410.179.9410.1710.00-
May 10, 202410.4210.4210.1910.199.86-
May 9, 202410.4110.4110.3310.339.99-
May 8, 202410.4110.4510.2810.4110.07-
May 7, 202410.3510.4810.3510.4010.06-
May 6, 202410.2410.4210.2410.3410.00-
May 3, 202410.0110.2710.0110.259.91-
May 2, 202410.0310.489.919.919.5910,101
Apr 30, 202410.3110.3110.1110.129.79-
Apr 29, 202410.2310.3010.1910.259.91-
Apr 26, 202410.1410.2410.1410.219.88-
Apr 25, 202410.2210.2210.0510.149.81-
Apr 24, 202410.3310.3310.2110.289.94-
Apr 23, 202410.3610.3910.3010.309.96-
Apr 22, 202410.2610.3710.2410.3610.02-
Apr 19, 20249.9510.229.9510.229.89-
Apr 18, 20249.9010.029.9010.009.67-
Apr 17, 20249.9310.079.909.909.58-
Apr 16, 202410.0410.049.899.919.59-
Apr 15, 202410.3510.3510.0510.059.72-
Apr 12, 202410.7610.8010.3210.329.98-
Apr 11, 202410.7310.8110.5310.7810.431
Apr 10, 202410.8410.8410.8410.8410.484
Apr 9, 202410.0410.8310.0410.8210.47-
Apr 8, 202410.0710.1510.0310.039.70-
Apr 5, 202410.1310.1310.0710.079.74-
Apr 4, 202410.0910.1610.0310.099.76-
Apr 3, 202410.1010.1410.0610.069.73-
Apr 2, 202410.0610.1410.0610.129.79-
Mar 28, 202410.0410.2010.0410.149.81-
Mar 27, 20249.9210.149.8810.049.71200
Mar 26, 20249.8810.029.889.899.5720,635
Mar 25, 20249.779.949.779.889.56-
Mar 22, 20249.749.949.749.799.47120
Mar 21, 20249.689.769.619.729.40-
Mar 20, 20249.489.699.489.669.34-
Mar 19, 20249.629.629.479.479.16-
Mar 18, 20249.179.619.179.619.30-
Mar 15, 20249.459.499.139.168.86-
Mar 14, 20249.459.509.429.449.13-
Mar 13, 20249.289.549.289.439.12-
Mar 12, 20249.259.319.259.278.97-
Mar 11, 20249.149.259.149.258.9530
Mar 8, 20249.089.198.909.178.872,002
Mar 7, 20249.199.289.149.148.84-
Mar 6, 20249.139.219.139.218.91-
Mar 5, 20249.069.249.069.178.87-
Mar 4, 20249.199.379.079.078.77-
Mar 1, 20249.229.349.229.228.92-
Feb 29, 20249.129.259.119.258.95-
Feb 28, 20249.139.269.139.138.83-
Feb 27, 20249.019.249.019.188.88-
Feb 26, 20249.169.169.009.048.74-
Feb 23, 20249.179.199.119.128.82-
Feb 22, 20249.109.239.109.198.89-
Feb 21, 20249.099.229.099.118.81-
Feb 20, 20249.119.249.079.118.814
Feb 19, 20249.029.039.029.028.72-
Feb 16, 20248.869.168.869.168.86-
Feb 15, 20248.919.008.918.998.70-
Feb 14, 20248.798.958.798.958.66-
Feb 13, 20249.049.048.848.848.55-
Feb 12, 20249.029.109.029.078.77-
Feb 9, 20248.989.138.989.058.75-
Feb 8, 20249.389.389.039.038.73-
Feb 7, 20249.619.619.449.449.13300
Feb 6, 20249.409.629.389.629.30-
Feb 5, 20249.699.699.579.579.26-
Feb 2, 20249.439.689.439.689.36150
Feb 1, 20249.309.469.309.469.151,131
Jan 31, 20249.449.539.409.409.09-
Jan 30, 20249.379.449.339.449.13-
Jan 29, 20249.299.429.299.409.09-
Jan 26, 20249.259.399.259.349.03-
Jan 25, 20249.059.319.059.319.00-
Jan 24, 20249.119.229.089.088.78-

Related Tickers

1379.T Hokuto Corporation
1,810.00
-0.11%
 
ASTVF Austevoll Seafood ASA
8.80
0.00%
 
UVAN.BK Univanich Palm Oil Public Company Limited
9.65
+1.58%
 
MHPC.IL MHP SE
5.38
+5.08%
 
MPE.L M.P. Evans Group PLC
1,025.01
+0.99%
 
NCOD.OL Norcod AS
13.55
-2.52%
 
GSF.OL Grieg Seafood ASA
68.30
+2.78%
 
JPFA.JK PT Japfa Comfeed Indonesia Tbk
2,020.00
+7.73%
 
BAKKA.OL P/F Bakkafrost
625.50
-0.40%
 
SALM.OL SalMar ASA
580.50
-0.85%