Agripower France Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 0.988 | 0.988 | 0.960 | 0.980 | 0.952 | 1,178 |
| 2024-09-05 | 0.990 | 0.990 | 0.960 | 0.976 | 0.948 | 346 |
| 2024-09-04 | 0.970 | 0.984 | 0.956 | 0.956 | 0.929 | 255 |
| 2024-09-03 | 0.986 | 0.990 | 0.960 | 0.990 | 0.962 | 6,304 |
| 2024-09-02 | 0.976 | 0.986 | 0.960 | 0.986 | 0.958 | 349 |
| 2024-08-30 | 0.960 | 0.984 | 0.956 | 0.976 | 0.948 | 1,187 |
| 2024-08-29 | 0.986 | 0.986 | 0.960 | 0.986 | 0.958 | 776 |
| 2024-08-28 | 0.990 | 0.990 | 0.956 | 0.986 | 0.958 | 1,157 |
| 2024-08-27 | 0.996 | 0.996 | 0.958 | 0.990 | 0.962 | 1,112 |
| 2024-08-26 | 0.998 | 0.998 | 0.942 | 0.996 | 0.968 | 1,361 |
| 2024-08-23 | 0.998 | 0.998 | 0.942 | 0.998 | 0.970 | 13,199 |
| 2024-08-22 | 0.980 | 0.990 | 0.972 | 0.972 | 0.944 | 3,487 |
| 2024-08-21 | 0.980 | 1.005 | 0.980 | 0.998 | 0.970 | 3,877 |
| 2024-08-20 | 1.000 | 1.000 | 0.980 | 0.996 | 0.968 | 2,166 |
| 2024-08-19 | 0.954 | 1.000 | 0.954 | 1.000 | 0.972 | 3,163 |
| 2024-08-16 | 0.998 | 1.000 | 0.954 | 0.998 | 0.970 | 6,634 |
| 2024-08-15 | 0.950 | 0.996 | 0.950 | 0.994 | 0.966 | 1,695 |
| 2024-08-14 | 0.978 | 0.996 | 0.940 | 0.988 | 0.960 | 4,059 |
| 2024-08-13 | 0.986 | 0.986 | 0.940 | 0.978 | 0.950 | 7,848 |
| 2024-08-12 | 0.940 | 0.990 | 0.920 | 0.990 | 0.962 | 34,765 |
| 2024-08-09 | 0.974 | 1.025 | 0.940 | 0.940 | 0.913 | 21,141 |
| 2024-08-08 | 1.035 | 1.035 | 0.952 | 1.025 | 0.996 | 9,542 |
| 2024-08-07 | 1.005 | 1.040 | 0.990 | 1.040 | 1.011 | 766 |
| 2024-08-06 | 1.010 | 1.010 | 0.960 | 0.992 | 0.964 | 911 |
| 2024-08-05 | 1.030 | 1.030 | 0.980 | 0.980 | 0.952 | 8,274 |
| 2024-08-02 | 1.065 | 1.065 | 1.000 | 1.035 | 1.006 | 6,551 |
| 2024-08-01 | 1.020 | 1.120 | 0.970 | 1.035 | 1.006 | 25,813 |
| 2024-07-31 | 0.972 | 1.020 | 0.940 | 1.020 | 0.991 | 19,776 |
| 2024-07-30 | 1.020 | 1.020 | 1.005 | 1.005 | 0.977 | 221 |
| 2024-07-29 | 1.035 | 1.035 | 0.966 | 1.005 | 0.977 | 8,443 |
| 2024-07-26 | 1.030 | 1.035 | 0.954 | 1.035 | 1.006 | 11,501 |
| 2024-07-25 | 1.120 | 1.120 | 0.990 | 1.030 | 1.001 | 75,500 |
| 2024-07-24 | 1.020 | 1.195 | 0.998 | 1.130 | 1.098 | 198,651 |
| 2024-07-23 | 1.015 | 1.045 | 1.000 | 1.020 | 0.991 | 14,771 |
| 2024-07-22 | 0.960 | 1.090 | 0.960 | 1.015 | 0.986 | 29,963 |
| 2024-07-19 | 0.998 | 0.998 | 0.940 | 0.962 | 0.935 | 37,741 |
| 2024-07-18 | 0.996 | 1.045 | 0.962 | 1.000 | 0.972 | 37,691 |
| 2024-07-17 | 0.942 | 0.996 | 0.940 | 0.996 | 0.968 | 15,541 |
| 2024-07-16 | 1.000 | 1.000 | 0.940 | 0.996 | 0.968 | 8,658 |
| 2024-07-15 | 0.964 | 1.000 | 0.964 | 1.000 | 0.972 | 6,844 |
| 2024-07-12 | 0.964 | 0.988 | 0.950 | 0.974 | 0.946 | 8,923 |
| 2024-07-11 | 1.050 | 1.050 | 0.964 | 1.000 | 0.972 | 24,848 |
| 2024-07-10 | 1.050 | 1.075 | 0.998 | 1.060 | 1.030 | 42,243 |
| 2024-07-09 | 0.972 | 1.105 | 0.952 | 1.065 | 1.035 | 64,493 |
| 2024-07-08 | 0.970 | 0.970 | 0.936 | 0.970 | 0.943 | 14,069 |
| 2024-07-05 | 0.974 | 0.974 | 0.912 | 0.936 | 0.909 | 6,173 |
| 2024-07-04 | 0.904 | 0.978 | 0.902 | 0.930 | 0.904 | 6,169 |
| 2024-07-03 | 0.904 | 0.952 | 0.902 | 0.938 | 0.911 | 9,325 |
| 2024-07-02 | 0.930 | 0.974 | 0.904 | 0.954 | 0.927 | 7,419 |
| 2024-07-01 | 0.980 | 0.980 | 0.910 | 0.940 | 0.913 | 8,664 |
| 2024-06-28 | 0.990 | 0.990 | 0.916 | 0.950 | 0.923 | 11,976 |
| 2024-06-27 | 0.994 | 0.994 | 0.950 | 0.950 | 0.923 | 9,128 |
| 2024-06-26 | 0.970 | 0.998 | 0.956 | 0.996 | 0.968 | 1,143 |
| 2024-06-25 | 0.958 | 0.998 | 0.956 | 0.956 | 0.929 | 2,789 |
| 2024-06-24 | 1.065 | 1.065 | 0.950 | 1.040 | 1.011 | 9,864 |
| 2024-06-21 | 1.070 | 1.070 | 0.988 | 1.045 | 1.015 | 4,284 |
| 2024-06-20 | 1.015 | 1.075 | 1.015 | 1.040 | 1.011 | 4,328 |
| 2024-06-19 | 1.050 | 1.075 | 1.015 | 1.075 | 1.045 | 10,899 |
| 2024-06-18 | 1.020 | 1.075 | 0.970 | 1.045 | 1.015 | 10,029 |
| 2024-06-17 | 0.950 | 1.040 | 0.950 | 0.998 | 0.970 | 8,735 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.