Historical Stock Price
| Home |
| Free Dividend Report |
| AGRO Dividend History |
| AGRO Historical Stock Prices |
| Preferred Stock Newsletter |
| AGRO Options Chain |
| Stock Message Boards |
Adecoagro SA (AGRO) has the following price history information. Looking back at AGRO historical stock prices for the last five trading days, on December 09, 2025, AGRO opened at $8.16, traded as high as $8.38 and as low as $8.16, and closed at $8.32. Trading volume was a total of 370.70K shares. On December 10, 2025, AGRO opened at $7.60, traded as high as $8.82 and as low as $7.60, and closed at $7.84. Trading volume was a total of 1.73M shares. On December 11, 2025, AGRO opened at $7.78, traded as high as $7.79 and as low as $7.31, and closed at $7.38. Trading volume was a total of 3.35M shares. On December 12, 2025, AGRO opened at $7.37, traded as high as $7.37 and as low as $6.89, and closed at $7.13. Trading volume was a total of 7.22M shares. On December 15, 2025, AGRO opened at $7.31, traded as high as $7.65 and as low as $7.18, and closed at $7.59. Trading volume was a total of 2.78M shares.
AGRO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Adecoagro SA shares, starting with a $10,000 purchase of AGRO, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 12/17/2015 | ||
| End date: | 12/15/2025 | ||
| Start price/share: | $12.31 | ||
| End price/share: | $7.59 | ||
| Starting shares: | 812.35 | ||
| Ending shares: | 912.94 | ||
| Dividends reinvested/share: | $1.16 | ||
| Total return: | -30.71% | ||
| Average Annual Total Return: | -3.60% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,929.90 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 12/17/2015 | ||
| End date: | 12/15/2025 | ||
| Start price/share: | $12.31 | ||
| End price/share: | $7.59 | ||
| Dividends collected/share: | $1.16 | ||
| Total return: | -28.90% | ||
| Average Annual Total Return: | -3.35% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,111.78 | ||
| Years: | 10.00 | ||
 | |||||
| AGRO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 12/09/2025 | $8.16 | $8.38 | $8.16 | $8.32 | 370.70K |
| 12/10/2025 | $7.60 | $8.82 | $7.60 | $7.84 | 1.73M |
| 12/11/2025 | $7.78 | $7.79 | $7.31 | $7.38 | 3.35M |
| 12/12/2025 | $7.37 | $7.37 | $6.89 | $7.13 | 7.22M |
| 12/15/2025 | $7.31 | $7.65 | $7.18 | $7.59 | 2.78M |
|
| About Adecoagro SA |
| Adecoagro S.A. is a holding company. Co. is involved in a range of businesses, including farming crops and other agricultural products, dairy operations, sugar, ethanol and energy production and land transformation. Co. is organized into three main lines of business: farming; land transformation, and sugar, ethanol and energy. Its agricultural activities consist of harvesting certain agricultural products, including crops, rough rice and sugarcane, for sale to third parties and for internal use as inputs in its various manufacturing processes, and producing raw milk. |
| AGRO Historical Closing Prices | |
| Date | Close |
| 12/09/2025 | $8.32 |
| 12/10/2025 | $7.84 |
| 12/11/2025 | $7.38 |
| 12/12/2025 | $7.13 |
| 12/15/2025 | $7.59 |
| Consumer Historical Prices |
| AGRO is categorized under the Consumer sector; below are some other companies in the same sector:
AGT Historical Stock Prices Also explore: AGRO shares outstanding history
|
Free AGRO Email Alerts:
AGRO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 7.6%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 7.6%.