Adecoagro S.A. (AGRO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AGRO Historical Performance
Short-Term Returns
AGRO Stock Price Trajectory (2011–2026)
As of May 8, 2026, Adecoagro S.A. (AGRO) trades at $13.37, representing a +55.3% return over the past year. The stock has delivered a +50.1% total return over five years (+6.2% 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 -15.9%, currently trading 42% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers CRESY (+4.7% 1Y), CAAP (+28.8% 1Y), and LND (+5.5% 1Y), AGRO has underperformed the peer group average. Compare AGRO vs CRESY →
AGRO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 13.48 | 13.56 | 12.92 | 13.37 | 1.29M | -3.26% |
| 2026-05-06 | 13.40 | 13.93 | 13.15 | 13.82 | 1.25M | -2.95% |
| 2026-05-05 | 14.96 | 15.10 | 14.22 | 14.24 | 1.10M | -6.19% |
| 2026-05-04 | 13.95 | 15.25 | 13.95 | 15.18 | 2.53M | +9.21% |
| 2026-05-01 | 14.22 | 14.31 | 13.56 | 13.90 | 998K | -1.35% |
| 2026-04-30 | 14.20 | 14.33 | 13.84 | 14.09 | 1.47M | -2.29% |
| 2026-04-29 | 13.90 | 14.55 | 13.88 | 14.42 | 2.02M | +5.26% |
| 2026-04-28 | 13.12 | 13.84 | 13.03 | 13.70 | 851K | +4.98% |
| 2026-04-27 | 12.90 | 13.19 | 12.71 | 13.05 | 663K | +2.11% |
| 2026-04-24 | 13.25 | 13.43 | 12.50 | 12.78 | 1.31M | -3.69% |
| 2026-04-23 | 13.80 | 13.86 | 13.12 | 13.27 | 780K | -2.43% |
| 2026-04-22 | 13.70 | 14.27 | 13.55 | 13.60 | 1.53M | +0.74% |
| 2026-04-21 | 12.75 | 13.72 | 12.47 | 13.50 | 1.46M | +6.13% |
| 2026-04-20 | 12.74 | 12.90 | 12.46 | 12.72 | 1.02M | +2.00% |
| 2026-04-17 | 12.59 | 12.67 | 11.79 | 12.47 | 2.39M | -6.38% |
| 2026-04-16 | 13.10 | 13.52 | 13.09 | 13.32 | 987K | +0.08% |
| 2026-04-15 | 13.51 | 13.51 | 12.76 | 13.31 | 2.44M | -1.84% |
| 2026-04-14 | 14.06 | 14.21 | 13.51 | 13.56 | 1.09M | -4.91% |
| 2026-04-13 | 14.79 | 14.89 | 14.01 | 14.26 | 1.14M | -0.83% |
| 2026-04-10 | 14.03 | 14.38 | 13.90 | 14.38 | 745K | +2.28% |
| 2026-04-09 | 14.49 | 14.66 | 14.01 | 14.06 | 1.51M | -1.47% |
| 2026-04-08 | 13.77 | 14.45 | 13.68 | 14.27 | 2.58M | -5.06% |
| 2026-04-07 | 14.99 | 15.40 | 14.77 | 15.03 | 1.03M | -1.12% |
| 2026-04-06 | 15.33 | 15.75 | 15.07 | 15.20 | 1.03M | -0.13% |
| 2026-04-02 | 15.34 | 15.73 | 14.78 | 15.22 | 1.25M | +2.63% |
| 2026-04-01 | 14.80 | 14.98 | 14.45 | 14.83 | 1.78M | -1.26% |
| 2026-03-31 | 14.69 | 15.89 | 14.54 | 15.02 | 2.74M | -1.51% |
| 2026-03-30 | 14.60 | 15.54 | 14.28 | 15.25 | 3.41M | +8.54% |
| 2026-03-27 | 13.82 | 14.47 | 13.82 | 14.05 | 2.05M | +1.44% |
| 2026-03-26 | 14.65 | 14.95 | 13.81 | 13.85 | 1.74M | -5.78% |
See AGRO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AGRO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AGRO vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonAGRO — Frequently Asked Questions
Quick answers to the most common questions about buying AGRO stock.
How has AGRO stock performed recently?
AGRO returned +55.3% over the past year, beating its 5-year annualized CAGR of +6.2%. The stock trades above 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 +55.3% 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.