Adecoagro S.A. (AGRO) Stock Price History
Historical prices from 2011 to 2026
- 1M
- -14.3%
- 3M
- +4.8%
- YTD
- +30.2%
- 1Y
- +30.2%
- 3Y
- -3.3%
- 5Y
- +3.0%
Loading 10-year price history...
AGRO Historical Performance
AGRO Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- -31.1%
- 2012 annual price return
- -3.3%
- 2013 annual price return
- -6.8%
- 2014 annual price return
- +1.8%
- 2015 annual price return
- +54.0%
- 2016 annual price return
- -12.8%
- 2017 annual price return
- -5.6%
- 2018 annual price return
- -32.7%
- 2019 annual price return
- +18.6%
- 2020 annual price return
- -16.4%
- 2021 annual price return
- +9.2%
- 2022 annual price return
- +7.4%
- 2023 annual price return
- +47.0%
- 2024 annual price return
- -13.4%
- 2025 annual price return
- -17.1%
- 2026 annual price return
- +28.5%
AGRO Stock Price Trajectory (2011–2026)
As of October 3, 2026, Adecoagro S.A. (AGRO) trades at $10.10, representing a +30.2% return over the past year. The stock has delivered a +32.9% total return over five years (+3.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $15.89 on March 31, 2026. From this peak, AGRO has corrected -36.4%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers CRESY (+21.2% 1Y), CAAP (+37.1% 1Y), and LND (-7.9% 1Y), AGRO has underperformed the peer group average. Compare AGRO vs CRESY →
AGRO Historical Price Data · from 2011
Rows 1–50 of 3,943| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 9.78 | 10.20 | 9.75 | 10.10 | 622K | +1.71% |
| 2026-10-01 | 10.09 | 10.09 | 9.74 | 9.93 | 593K | -2.07% |
| 2026-09-30 | 10.06 | 10.30 | 9.99 | 10.14 | 344K | +1.20% |
| 2026-09-29 | 10.00 | 10.15 | 9.83 | 10.02 | 599K | -0.50% |
| 2026-09-28 | 10.52 | 10.53 | 10.03 | 10.07 | 727K | -3.45% |
| 2026-09-25 | 10.53 | 10.63 | 10.33 | 10.43 | 413K | -1.88% |
| 2026-09-24 | 10.90 | 10.95 | 10.60 | 10.63 | 538K | -2.03% |
| 2026-09-23 | 11.02 | 11.14 | 10.74 | 10.85 | 440K | -0.73% |
| 2026-09-22 | 11.11 | 11.21 | 10.92 | 10.93 | 389K | -1.89% |
| 2026-09-21 | 11.35 | 11.35 | 10.94 | 11.14 | 931K | -2.79% |
| 2026-09-18 | 11.70 | 11.76 | 11.46 | 11.46 | 778K | -3.13% |
| 2026-09-17 | 11.56 | 12.11 | 11.56 | 11.83 | 492K | +1.81% |
| 2026-09-16 | 11.48 | 11.76 | 11.29 | 11.62 | 896K | +0.52% |
| 2026-09-15 | 11.69 | 11.78 | 11.45 | 11.56 | 682K | -1.37% |
| 2026-09-14 | 11.86 | 12.07 | 11.64 | 11.72 | 649K | -0.42% |
| 2026-09-11 | 12.11 | 12.17 | 11.67 | 11.77 | 705K | -4.54% |
| 2026-09-10 | 12.63 | 12.79 | 12.29 | 12.33 | 1.05M | -1.04% |
| 2026-09-09 | 12.38 | 12.56 | 12.23 | 12.46 | 1.21M | +1.80% |
| 2026-09-08 | 12.10 | 12.35 | 12.04 | 12.24 | 907K | +3.99% |
| 2026-09-04 | 11.49 | 11.93 | 11.40 | 11.77 | 568K | +1.47% |
| 2026-09-03 | 11.74 | 11.84 | 11.28 | 11.60 | 831K | -1.53% |
| 2026-09-02 | 11.73 | 11.94 | 11.62 | 11.78 | 838K | -2.00% |
| 2026-09-01 | 11.47 | 12.08 | 11.34 | 12.02 | 1.38M | +5.62% |
| 2026-08-31 | 11.15 | 11.45 | 10.99 | 11.38 | 883K | +5.96% |
| 2026-08-28 | 10.67 | 10.90 | 10.64 | 10.74 | 569K | +0.47% |
| 2026-08-27 | 10.98 | 11.08 | 10.61 | 10.69 | 512K | -3.52% |
| 2026-08-26 | 10.79 | 11.28 | 10.74 | 11.08 | 831K | +0.45% |
| 2026-08-25 | 11.27 | 11.27 | 10.82 | 11.03 | 537K | -2.04% |
| 2026-08-24 | 11.21 | 11.55 | 11.07 | 11.26 | 1.11M | +1.72% |
| 2026-08-21 | 10.99 | 11.17 | 10.64 | 11.07 | 895K | +1.19% |
| 2026-08-20 | 10.52 | 11.19 | 10.49 | 10.94 | 1.49M | +3.50% |
| 2026-08-19 | 10.18 | 10.90 | 10.15 | 10.57 | 1.90M | +7.75% |
| 2026-08-18 | 9.36 | 9.84 | 9.26 | 9.81 | 1.35M | +5.94% |
| 2026-08-17 | 9.06 | 9.41 | 8.94 | 9.26 | 1.12M | +3.93% |
| 2026-08-14 | 9.17 | 9.20 | 8.88 | 8.91 | 1.18M | -1.55% |
| 2026-08-13 | 9.24 | 9.33 | 9.03 | 9.05 | 983K | -2.58% |
| 2026-08-12 | 9.29 | 9.40 | 9.01 | 9.29 | 962K | -1.28% |
| 2026-08-11 | 9.61 | 9.75 | 9.31 | 9.41 | 614K | -2.59% |
| 2026-08-10 | 9.40 | 9.76 | 9.39 | 9.66 | 618K | +2.22% |
| 2026-08-07 | 9.29 | 9.57 | 9.25 | 9.45 | 741K | +0.96% |
| 2026-08-06 | 9.43 | 9.49 | 9.31 | 9.36 | 456K | +0.75% |
| 2026-08-05 | 9.35 | 9.51 | 9.25 | 9.29 | 708K | +1.09% |
| 2026-08-04 | 9.47 | 9.52 | 9.14 | 9.19 | 1.13M | -3.06% |
| 2026-08-03 | 9.77 | 9.86 | 9.45 | 9.48 | 737K | -4.91% |
| 2026-07-31 | 10.08 | 10.19 | 9.74 | 9.97 | 649K | -1.87% |
| 2026-07-30 | 9.62 | 10.20 | 9.62 | 10.16 | 350K | +4.63% |
| 2026-07-29 | 10.06 | 10.11 | 9.67 | 9.71 | 813K | -3.29% |
| 2026-07-28 | 10.24 | 10.26 | 9.72 | 10.04 | 1.03M | -1.95% |
| 2026-07-27 | 10.44 | 10.47 | 10.13 | 10.24 | 706K | -3.21% |
| 2026-07-24 | 10.66 | 10.80 | 10.48 | 10.58 | 420K | -1.76% |
AGRO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AGRO — Frequently Asked Questions
Quick answers to the most common questions about buying AGRO stock.
How has AGRO stock performed recently?
AGRO returned +30.2% over the past year, beating its 5-year annualized CAGR of +3.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is AGRO's all-time high price?
Adecoagro S.A. reached $15.89 on 2026-03-31. The 52-week high is $15.89. Current 1-year return of +30.2% places the stock closer to historical peaks.
Where can I download AGRO historical price data?
This page provides AGRO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.