Adecoagro Sa Stock Price History
| AGRO Stock | USD 9.50 0.04 0.42% |
Below is the normalized historical share price chart for Adecoagro SA extending back to January 28, 2011. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Adecoagro stands at 9.50, as last reported on the 19th of July, with the highest price reaching 9.74 and the lowest price hitting 9.49 during the day.
If you're considering investing in Adecoagro Stock, it is important to understand the factors that can impact its price. Adecoagro SA secures Sharpe Ratio (or Efficiency) of -0.0879, which signifies that the company had a -0.0879 % return per unit of standard deviation over the last 3 months. Adecoagro SA exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Adecoagro's risk adjusted performance of (0.07), and Mean Deviation of 1.57 to double-check the risk estimate we provide.
At this time, Adecoagro's Common Stock Total Equity is very stable compared to the past year. As of the 19th of July 2025, Common Stock Shares Outstanding is likely to grow to about 519.8 M, while Total Stockholder Equity is likely to drop about 971.8 M. . At this time, Adecoagro's Price Earnings Ratio is very stable compared to the past year. As of the 19th of July 2025, Price To Free Cash Flows Ratio is likely to grow to 129.92, while Price To Sales Ratio is likely to drop 3.03. Adecoagro Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 28th of January 2011 | 200 Day MA 10.2947 | 50 Day MA 9.1866 | Beta 0.691 |
Adecoagro | Build AI portfolio with Adecoagro Stock |
Sharpe Ratio = -0.0879
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | AGRO |
Estimated Market Risk
| 2.6 actual daily | 23 77% of assets are more volatile |
Expected Return
| -0.23 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.09 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Adecoagro is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Adecoagro by adding Adecoagro to a well-diversified portfolio.
Price Book 0.6612 | Enterprise Value Ebitda 5.4539 | Price Sales 0.6002 | Shares Float 5.5 M | Wall Street Target Price 11.48 |
Adecoagro Stock Price History Chart
There are several ways to analyze Adecoagro Stock price data. The simplest method is using a basic Adecoagro candlestick price chart, which shows Adecoagro price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | April 24, 2025 | 11.47 |
| Lowest Price | May 5, 2025 | 8.5 |
Adecoagro July 19, 2025 Stock Price Synopsis
Various analyses of Adecoagro's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Adecoagro Stock. It can be used to describe the percentage change in the price of Adecoagro from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Adecoagro Stock.| Adecoagro Price Daily Balance Of Power | (0.16) | |
| Adecoagro Accumulation Distribution | 7,510 | |
| Adecoagro Price Action Indicator | (0.13) | |
| Adecoagro Price Rate Of Daily Change | 1.00 |
Adecoagro July 19, 2025 Stock Price Analysis
Adecoagro Stock Price History Data
The price series of Adecoagro for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 2.97 with a coefficient of variation of 7.47. The prices are distributed with arithmetic mean of 9.46. The median price for the last 90 days is 9.3. The company issued dividends on 2025-05-02.| Open | High | Low | Close | Volume | ||
| 07/18/2025 | 9.64 | 9.74 | 9.49 | 9.50 | 292,597 | |
07/17/2025 | 9.35 | 9.55 | 9.35 | 9.54 | 210,442 | |
| 07/16/2025 | 9.19 | 9.41 | 9.19 | 9.38 | 376,015 | |
07/15/2025 | 9.52 | 9.55 | 9.38 | 9.39 | 535,048 | |
07/14/2025 | 9.44 | 9.51 | 9.26 | 9.51 | 525,509 | |
07/11/2025 | 9.11 | 9.52 | 9.11 | 9.45 | 710,056 | |
07/10/2025 | 9.11 | 9.20 | 9.05 | 9.14 | 411,406 | |
07/09/2025 | 9.36 | 9.37 | 9.10 | 9.15 | 733,300 | |
07/08/2025 | 9.31 | 9.38 | 9.26 | 9.33 | 910,258 | |
| 07/07/2025 | 9.35 | 9.38 | 9.24 | 9.30 | 703,365 | |
| 07/03/2025 | 9.28 | 9.48 | 9.17 | 9.37 | 413,100 | |
07/02/2025 | 9.20 | 9.26 | 9.15 | 9.20 | 405,400 | |
07/01/2025 | 9.18 | 9.29 | 9.15 | 9.20 | 194,800 | |
06/30/2025 | 9.05 | 9.18 | 9.04 | 9.14 | 246,202 | |
06/27/2025 | 9.15 | 9.21 | 9.05 | 9.06 | 280,751 | |
| 06/26/2025 | 9.05 | 9.19 | 9.00 | 9.17 | 226,311 | |
06/25/2025 | 9.24 | 9.25 | 9.01 | 9.04 | 429,778 | |
06/24/2025 | 9.25 | 9.37 | 9.20 | 9.25 | 307,161 | |
06/23/2025 | 9.41 | 9.49 | 9.25 | 9.27 | 406,105 | |
06/20/2025 | 9.49 | 9.52 | 9.27 | 9.39 | 393,500 | |
06/18/2025 | 9.52 | 9.55 | 9.46 | 9.50 | 264,366 | |
06/17/2025 | 9.56 | 9.60 | 9.46 | 9.50 | 272,146 | |
06/16/2025 | 9.34 | 9.60 | 9.33 | 9.57 | 682,700 | |
06/13/2025 | 9.24 | 9.35 | 9.18 | 9.29 | 526,900 | |
06/12/2025 | 9.22 | 9.34 | 9.17 | 9.32 | 451,748 | |
06/11/2025 | 9.33 | 9.39 | 9.20 | 9.22 | 343,367 | |
06/10/2025 | 9.22 | 9.29 | 9.15 | 9.29 | 317,650 | |
06/09/2025 | 9.12 | 9.23 | 9.07 | 9.15 | 291,600 | |
06/06/2025 | 9.09 | 9.20 | 9.04 | 9.11 | 318,686 | |
06/05/2025 | 9.12 | 9.27 | 8.99 | 9.07 | 687,801 | |
06/04/2025 | 9.45 | 9.52 | 9.16 | 9.16 | 516,427 | |
06/03/2025 | 9.13 | 9.45 | 9.12 | 9.42 | 1,001,895 | |
06/02/2025 | 9.10 | 9.22 | 8.99 | 9.16 | 798,866 | |
05/30/2025 | 9.30 | 9.40 | 9.19 | 9.21 | 659,331 | |
05/29/2025 | 9.44 | 9.50 | 9.31 | 9.32 | 606,049 | |
| 05/28/2025 | 9.48 | 9.54 | 9.45 | 9.51 | 659,409 | |
05/27/2025 | 9.50 | 9.62 | 9.34 | 9.47 | 768,976 | |
05/23/2025 | 9.48 | 9.54 | 9.45 | 9.50 | 284,200 | |
05/22/2025 | 9.38 | 9.57 | 9.22 | 9.50 | 600,800 | |
05/21/2025 | 9.40 | 9.48 | 9.34 | 9.39 | 589,029 | |
05/20/2025 | 9.38 | 9.44 | 9.30 | 9.42 | 534,622 | |
| 05/19/2025 | 9.11 | 9.38 | 9.09 | 9.34 | 792,392 | |
| 05/16/2025 | 8.92 | 9.15 | 8.90 | 9.12 | 637,600 | |
05/15/2025 | 8.77 | 8.94 | 8.74 | 8.92 | 535,866 | |
05/14/2025 | 8.95 | 9.00 | 8.76 | 8.76 | 528,055 | |
05/13/2025 | 8.75 | 9.05 | 8.63 | 8.95 | 911,061 | |
05/12/2025 | 9.02 | 9.10 | 8.79 | 8.79 | 653,240 | |
05/09/2025 | 8.70 | 9.00 | 8.65 | 8.95 | 892,310 | |
05/08/2025 | 8.63 | 8.82 | 8.54 | 8.67 | 945,886 | |
05/07/2025 | 8.67 | 8.75 | 8.55 | 8.61 | 679,922 | |
05/06/2025 | 8.46 | 8.67 | 8.45 | 8.67 | 703,400 | |
05/05/2025 | 8.75 | 8.81 | 8.50 | 8.50 | 1,159,757 | |
05/02/2025 | 9.06 | 9.12 | 8.82 | 8.82 | 1,282,179 | |
05/01/2025 | 9.33 | 9.42 | 9.08 | 9.18 | 1,051,200 | |
04/30/2025 | 9.20 | 9.47 | 9.02 | 9.34 | 2,536,300 | |
04/29/2025 | 9.50 | 9.55 | 9.10 | 9.10 | 2,841,400 | |
04/28/2025 | 9.51 | 9.56 | 8.75 | 9.25 | 2,369,800 | |
04/25/2025 | 10.80 | 10.80 | 9.60 | 9.73 | 2,678,300 | |
04/24/2025 | 11.33 | 11.55 | 11.29 | 11.47 | 496,500 | |
04/23/2025 | 11.46 | 11.57 | 11.31 | 11.43 | 1,693,300 | |
04/22/2025 | 11.18 | 11.43 | 11.18 | 11.37 | 1,462,700 |
About Adecoagro Stock history
Adecoagro investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Adecoagro is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Adecoagro SA will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Adecoagro stock prices may prove useful in developing a viable investing in Adecoagro
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 515.3 M | 519.8 M | |
| Net Income Applicable To Common Shares | 124.4 M | 130.6 M |
Adecoagro Quarterly Net Working Capital |
|
Adecoagro Stock Technical Analysis
Adecoagro technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Correlation Analysis Now
Correlation AnalysisReduce portfolio risk simply by holding instruments which are not perfectly correlated |
| All Next | Launch Module |
Adecoagro Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Adecoagro's price direction in advance. Along with the technical and fundamental analysis of Adecoagro Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Adecoagro to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.07) | |||
| Jensen Alpha | (0.22) | |||
| Total Risk Alpha | (0.58) | |||
| Treynor Ratio | 131.03 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Adecoagro SA. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in metropolitan statistical area. You can also try the Price Transformation module to use Price Transformation models to analyze the depth of different equity instruments across global markets.
Is Packaged Foods & Meats space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Adecoagro. If investors know Adecoagro will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Adecoagro listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.60) | Earnings Share 0.63 | Revenue Per Share | Quarterly Revenue Growth 0.243 | Return On Assets |
The market value of Adecoagro SA is measured differently than its book value, which is the value of Adecoagro that is recorded on the company's balance sheet. Investors also form their own opinion of Adecoagro's value that differs from its market value or its book value, called intrinsic value, which is Adecoagro's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Adecoagro's market value can be influenced by many factors that don't directly affect Adecoagro's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Adecoagro's value and its price as these two are different measures arrived at by different means. Investors typically determine if Adecoagro is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Adecoagro's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.