Agripower France Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.145 | 1.145 | 0.880 | 0.920 | 0.894 | 71,869 |
| 2024-06-13 | 1.150 | 1.170 | 1.100 | 1.100 | 1.069 | 7,939 |
| 2024-06-12 | 1.120 | 1.190 | 1.120 | 1.175 | 1.142 | 4,695 |
| 2024-06-11 | 1.240 | 1.240 | 1.120 | 1.125 | 1.093 | 16,207 |
| 2024-06-10 | 1.235 | 1.240 | 1.125 | 1.240 | 1.205 | 22,228 |
| 2024-06-07 | 1.200 | 1.290 | 1.145 | 1.235 | 1.200 | 66,089 |
| 2024-06-06 | 1.165 | 1.230 | 1.125 | 1.210 | 1.176 | 44,018 |
| 2024-06-05 | 1.095 | 1.180 | 1.095 | 1.165 | 1.132 | 34,772 |
| 2024-06-04 | 1.110 | 1.130 | 1.095 | 1.125 | 1.093 | 5,023 |
| 2024-06-03 | 1.125 | 1.190 | 1.115 | 1.130 | 1.098 | 23,109 |
| 2024-05-31 | 1.125 | 1.175 | 1.115 | 1.150 | 1.117 | 31,925 |
| 2024-05-30 | 1.150 | 1.150 | 1.085 | 1.135 | 1.103 | 9,309 |
| 2024-05-29 | 1.150 | 1.175 | 1.110 | 1.150 | 1.117 | 24,009 |
| 2024-05-28 | 1.140 | 1.160 | 1.125 | 1.125 | 1.093 | 4,428 |
| 2024-05-27 | 1.150 | 1.180 | 1.150 | 1.170 | 1.137 | 22,190 |
| 2024-05-24 | 1.140 | 1.140 | 1.100 | 1.130 | 1.098 | 2,853 |
| 2024-05-23 | 1.085 | 1.130 | 1.080 | 1.120 | 1.088 | 4,987 |
| 2024-05-22 | 1.150 | 1.210 | 1.100 | 1.140 | 1.108 | 25,738 |
| 2024-05-21 | 1.170 | 1.235 | 1.115 | 1.160 | 1.127 | 44,779 |
| 2024-05-20 | 1.045 | 1.200 | 1.020 | 1.160 | 1.127 | 70,654 |
| 2024-05-17 | 1.035 | 1.050 | 1.010 | 1.010 | 0.981 | 6,662 |
| 2024-05-16 | 1.030 | 1.100 | 1.030 | 1.035 | 1.006 | 19,831 |
| 2024-05-15 | 1.050 | 1.060 | 1.000 | 1.030 | 1.001 | 27,786 |
| 2024-05-14 | 1.150 | 1.150 | 1.040 | 1.060 | 1.030 | 43,458 |
| 2024-05-13 | 1.120 | 1.190 | 1.100 | 1.150 | 1.117 | 75,387 |
| 2024-05-10 | 1.020 | 1.120 | 1.020 | 1.110 | 1.079 | 41,252 |
| 2024-05-09 | 1.040 | 1.085 | 1.015 | 1.025 | 0.996 | 3,565 |
| 2024-05-08 | 1.090 | 1.100 | 0.990 | 1.040 | 1.011 | 34,416 |
| 2024-05-07 | 0.972 | 1.130 | 0.970 | 1.090 | 1.059 | 104,622 |
| 2024-05-06 | 0.972 | 0.972 | 0.924 | 0.970 | 0.943 | 5,303 |
| 2024-05-03 | 0.970 | 0.980 | 0.912 | 0.970 | 0.943 | 18,575 |
| 2024-05-02 | 0.980 | 0.980 | 0.920 | 0.920 | 0.894 | 2,792 |
| 2024-04-30 | 0.902 | 0.990 | 0.902 | 0.930 | 0.904 | 23,046 |
| 2024-04-29 | 0.900 | 0.968 | 0.882 | 0.900 | 0.874 | 16,869 |
| 2024-04-26 | 0.900 | 0.900 | 0.888 | 0.894 | 0.869 | 5,722 |
| 2024-04-25 | 0.944 | 0.946 | 0.904 | 0.904 | 0.878 | 5,175 |
| 2024-04-24 | 0.934 | 0.942 | 0.934 | 0.940 | 0.913 | 3,232 |
| 2024-04-23 | 0.890 | 0.938 | 0.890 | 0.938 | 0.911 | 4,013 |
| 2024-04-22 | 0.958 | 0.958 | 0.888 | 0.938 | 0.911 | 5,904 |
| 2024-04-19 | 0.910 | 0.958 | 0.910 | 0.920 | 0.894 | 1,527 |
| 2024-04-18 | 0.920 | 0.966 | 0.912 | 0.966 | 0.939 | 2,741 |
| 2024-04-17 | 0.940 | 0.968 | 0.880 | 0.966 | 0.939 | 7,384 |
| 2024-04-16 | 0.986 | 0.986 | 0.922 | 0.940 | 0.913 | 3,084 |
| 2024-04-15 | 0.992 | 0.998 | 0.900 | 0.966 | 0.939 | 13,787 |
| 2024-04-12 | 1.000 | 1.000 | 0.922 | 0.992 | 0.964 | 9,094 |
| 2024-04-11 | 0.950 | 1.000 | 0.950 | 1.000 | 0.972 | 3,906 |
| 2024-04-10 | 0.966 | 1.000 | 0.918 | 1.000 | 0.972 | 17,437 |
| 2024-04-09 | 0.986 | 1.000 | 0.900 | 0.958 | 0.931 | 25,824 |
| 2024-04-08 | 0.962 | 1.000 | 0.962 | 0.986 | 0.958 | 5,456 |
| 2024-04-05 | 0.984 | 1.025 | 0.956 | 0.962 | 0.935 | 6,976 |
| 2024-04-04 | 1.050 | 1.050 | 0.980 | 1.025 | 0.996 | 5,889 |
| 2024-04-03 | 1.000 | 1.080 | 0.976 | 1.055 | 1.025 | 7,721 |
| 2024-04-02 | 0.946 | 1.040 | 0.946 | 1.035 | 1.006 | 10,853 |
| 2024-03-28 | 0.950 | 0.996 | 0.920 | 0.946 | 0.919 | 7,445 |
| 2024-03-27 | 0.960 | 0.996 | 0.902 | 0.946 | 0.919 | 18,922 |
| 2024-03-26 | 1.060 | 1.060 | 0.960 | 0.964 | 0.937 | 37,726 |
| 2024-03-25 | 1.060 | 1.095 | 1.060 | 1.060 | 1.030 | 15,499 |
| 2024-03-22 | 1.100 | 1.100 | 1.065 | 1.095 | 1.064 | 4,920 |
| 2024-03-21 | 1.080 | 1.130 | 1.060 | 1.120 | 1.088 | 5,071 |
| 2024-03-20 | 1.130 | 1.145 | 1.060 | 1.090 | 1.059 | 9,254 |
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.