Agripower France Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1.135 | 1.160 | 1.095 | 1.140 | 1.108 | 3,377 |
| 2024-03-18 | 1.170 | 1.170 | 1.110 | 1.120 | 1.088 | 2,313 |
| 2024-03-15 | 1.115 | 1.200 | 1.095 | 1.110 | 1.079 | 21,759 |
| 2024-03-14 | 1.140 | 1.170 | 1.095 | 1.150 | 1.117 | 3,659 |
| 2024-03-13 | 1.125 | 1.175 | 1.095 | 1.160 | 1.127 | 8,102 |
| 2024-03-12 | 1.180 | 1.180 | 1.120 | 1.125 | 1.093 | 650 |
| 2024-03-11 | 1.160 | 1.170 | 1.120 | 1.120 | 1.088 | 6,362 |
| 2024-03-08 | 1.190 | 1.190 | 1.100 | 1.150 | 1.117 | 12,466 |
| 2024-03-07 | 1.315 | 1.315 | 1.070 | 1.150 | 1.117 | 62,158 |
| 2024-03-06 | 1.320 | 1.320 | 1.260 | 1.310 | 1.273 | 4,779 |
| 2024-03-05 | 1.340 | 1.345 | 1.250 | 1.330 | 1.292 | 5,327 |
| 2024-03-04 | 1.290 | 1.330 | 1.280 | 1.320 | 1.283 | 5,169 |
| 2024-03-01 | 1.300 | 1.340 | 1.240 | 1.295 | 1.258 | 7,605 |
| 2024-02-29 | 1.290 | 1.330 | 1.250 | 1.250 | 1.215 | 10,710 |
| 2024-02-28 | 1.355 | 1.355 | 1.290 | 1.320 | 1.283 | 7,378 |
| 2024-02-27 | 1.350 | 1.370 | 1.300 | 1.360 | 1.321 | 4,375 |
| 2024-02-26 | 1.400 | 1.400 | 1.315 | 1.350 | 1.312 | 3,866 |
| 2024-02-23 | 1.395 | 1.410 | 1.320 | 1.400 | 1.360 | 6,788 |
| 2024-02-22 | 1.395 | 1.500 | 1.320 | 1.430 | 1.389 | 33,998 |
| 2024-02-21 | 1.270 | 1.410 | 1.270 | 1.355 | 1.317 | 7,568 |
| 2024-02-20 | 1.395 | 1.400 | 1.275 | 1.345 | 1.307 | 7,829 |
| 2024-02-19 | 1.295 | 1.355 | 1.280 | 1.310 | 1.273 | 8,796 |
| 2024-02-16 | 1.340 | 1.395 | 1.315 | 1.320 | 1.283 | 14,077 |
| 2024-02-15 | 1.320 | 1.350 | 1.250 | 1.340 | 1.302 | 12,813 |
| 2024-02-14 | 1.305 | 1.310 | 1.210 | 1.290 | 1.253 | 28,802 |
| 2024-02-13 | 1.420 | 1.420 | 1.325 | 1.335 | 1.297 | 29,409 |
| 2024-02-12 | 1.440 | 1.440 | 1.280 | 1.420 | 1.380 | 57,243 |
| 2024-02-09 | 1.550 | 1.670 | 1.400 | 1.490 | 1.448 | 157,384 |
| 2024-02-08 | 2.060 | 2.070 | 1.940 | 2.020 | 1.963 | 46,064 |
| 2024-02-07 | 2.100 | 2.170 | 2.000 | 2.010 | 1.953 | 57,368 |
| 2024-02-06 | 1.850 | 2.140 | 1.845 | 2.000 | 1.943 | 148,820 |
| 2024-02-05 | 1.790 | 1.900 | 1.760 | 1.850 | 1.798 | 41,075 |
| 2024-02-02 | 1.690 | 1.780 | 1.660 | 1.765 | 1.715 | 20,947 |
| 2024-02-01 | 1.545 | 1.795 | 1.475 | 1.750 | 1.700 | 55,640 |
| 2024-01-31 | 1.565 | 1.600 | 1.535 | 1.580 | 1.535 | 14,479 |
| 2024-01-30 | 1.640 | 1.640 | 1.540 | 1.610 | 1.564 | 11,833 |
| 2024-01-29 | 1.560 | 1.660 | 1.545 | 1.615 | 1.569 | 12,050 |
| 2024-01-26 | 1.645 | 1.645 | 1.520 | 1.560 | 1.516 | 22,952 |
| 2024-01-25 | 1.665 | 1.665 | 1.550 | 1.660 | 1.613 | 11,088 |
| 2024-01-24 | 1.650 | 1.690 | 1.530 | 1.590 | 1.545 | 27,116 |
| 2024-01-23 | 1.705 | 1.725 | 1.540 | 1.610 | 1.564 | 71,166 |
| 2024-01-22 | 1.800 | 1.880 | 1.705 | 1.705 | 1.657 | 44,897 |
| 2024-01-19 | 1.855 | 1.885 | 1.730 | 1.760 | 1.710 | 43,515 |
| 2024-01-18 | 1.740 | 2.020 | 1.700 | 1.860 | 1.807 | 164,139 |
| 2024-01-17 | 1.500 | 1.740 | 1.465 | 1.655 | 1.608 | 91,902 |
| 2024-01-16 | 1.590 | 1.590 | 1.490 | 1.525 | 1.482 | 39,745 |
| 2024-01-15 | 1.560 | 1.680 | 1.505 | 1.590 | 1.545 | 44,201 |
| 2024-01-12 | 1.520 | 1.600 | 1.430 | 1.555 | 1.511 | 66,382 |
| 2024-01-11 | 1.640 | 1.715 | 1.495 | 1.535 | 1.491 | 61,022 |
| 2024-01-10 | 1.440 | 1.840 | 1.395 | 1.665 | 1.618 | 305,245 |
| 2024-01-09 | 1.400 | 1.450 | 1.350 | 1.435 | 1.394 | 30,389 |
| 2024-01-08 | 1.310 | 1.390 | 1.280 | 1.390 | 1.351 | 73,688 |
| 2024-01-05 | 1.255 | 1.300 | 1.250 | 1.265 | 1.229 | 8,972 |
| 2024-01-04 | 1.260 | 1.335 | 1.260 | 1.280 | 1.244 | 8,588 |
| 2024-01-03 | 1.310 | 1.345 | 1.265 | 1.280 | 1.244 | 4,913 |
| 2024-01-02 | 1.475 | 1.475 | 1.260 | 1.300 | 1.263 | 19,001 |
| 2023-12-29 | 1.445 | 1.445 | 1.310 | 1.350 | 1.312 | 15,541 |
| 2023-12-28 | 1.150 | 1.485 | 1.150 | 1.380 | 1.341 | 110,240 |
| 2023-12-27 | 1.150 | 1.170 | 1.150 | 1.150 | 1.117 | 7,282 |
| 2023-12-22 | 1.150 | 1.170 | 1.105 | 1.155 | 1.122 | 7,537 |
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.