Adecoagro S.A.
AGRONYSEConsumer Defensive● Active
$11.42
$-0.69(-5.70%)
Market Cap$6.4B
P/E Ratio—
52W High$15.89
52W Low$6.89
Adecoagro S.A.（AGRO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
agro · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$15.89
Mar 31, 2026
-28.1% from here
5-Year Low5Y
$6.78
Dec 20, 2021
+68.4% from low
IPO Priceadj.
$12.00
Jan 28, 2011
-4.8% since IPO
1 Year Ago
$9.15
Jun 9, 2025
+24.8% in 1Y
5 Years Ago
$11.39
Jun 8, 2021
+0.3% in 5Y
10 Years Ago
$11.53
Jun 8, 2016
-1.0% in 10Y
Historical Price Data · AGRO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $12.11 | $12.15 | $11.38 | $11.42 | $11.42 | 1.4M | -5.70% |
| Jun 4, 2026 | $12.12 | $12.32 | $11.90 | $12.11 | $12.11 | 476K | -0.08% |
| Jun 3, 2026 | $12.54 | $12.75 | $12.19 | $12.19 | $12.19 | 377K | -2.79% |
| Jun 2, 2026 | $12.58 | $12.93 | $12.30 | $12.50 | $12.50 | 782K | -0.64% |
| Jun 1, 2026 | $12.34 | $12.72 | $12.26 | $12.58 | $12.58 | 725K | +1.94% |
| May 29, 2026 | $12.56 | $12.59 | $12.07 | $12.13 | $12.13 | 1.1M | -3.42% |
| May 28, 2026 | $12.59 | $12.83 | $12.46 | $12.63 | $12.63 | 355K | +0.32% |
| May 27, 2026 | $12.48 | $12.79 | $12.35 | $12.58 | $12.58 | 676K | +0.80% |
| May 26, 2026 | $12.77 | $13.07 | $12.47 | $12.51 | $12.51 | 667K | -2.04% |
| May 22, 2026 | $13.42 | $13.50 | $12.80 | $12.81 | $12.81 | 702K | -4.55% |
| May 21, 2026 | $13.47 | $13.79 | $13.36 | $13.62 | $13.62 | 775K | +1.11% |
| May 20, 2026 | $13.28 | $13.60 | $13.10 | $13.32 | $13.32 | 713K | +0.30% |
| May 19, 2026 | $13.58 | $13.74 | $13.21 | $13.32 | $13.32 | 801K | -1.91% |
| May 18, 2026 | $12.94 | $13.57 | $12.81 | $13.46 | $13.46 | 606K | +4.02% |
| May 15, 2026 | $13.14 | $13.25 | $12.94 | $13.11 | $13.11 | 544K | -0.23% |
| May 14, 2026 | $13.80 | $13.86 | $13.01 | $13.02 | $13.02 | 910K | -5.65% |
| May 13, 2026 | $13.23 | $13.81 | $12.85 | $13.65 | $13.65 | 1.1M | +3.17% |
| May 12, 2026 | $12.46 | $13.29 | $12.29 | $13.07 | $13.07 | 2.4M | +4.90% |
| May 11, 2026 | $13.35 | $13.65 | $13.15 | $13.49 | $13.49 | 949K | +1.05% |
| May 8, 2026 | $13.30 | $13.36 | $13.08 | $13.13 | $13.13 | 572K | -1.28% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AGRO
Jan 1 → Dec 31 · 6 years2026+42.9%$7.99 → $11.42
+42.9%
2025-16.4%$9.48 → $7.93
-16.4%
2024-14.7%$11.06 → $9.43
-14.7%
2023+34.5%$8.25 → $11.10
+34.5%
2022+6.8%$7.76 → $8.29
+6.8%
2021-32.1%$11.31 → $7.68
-32.1%
Best Year2026 · +42.9%
Worst Year2021 · -32.1%
Positive Years3 / 6
Avg Annual Return+3.5%
6Y Total Return+1.0%
6Y CAGR~+0.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in AGRO?
If you invested $1,000 in AGRO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$990
Total Return-1.0%
CAGR~-0.1% / yr
Profit$-10
Based on Jun 8, 2016 · $11.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Adecoagro S.A.（AGRO）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AGRO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AGRO 历史股价FMP 日线复权 OHLCV