Agripower France Sa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	1.150	1.190	1.100	1.150	1.117	16,854
2023-12-20	1.180	1.235	1.140	1.165	1.132	30,678
2023-12-19	1.240	1.240	1.180	1.240	1.205	2,174
2023-12-18	1.280	1.280	1.170	1.245	1.210	4,376
2023-12-15	1.320	1.320	1.250	1.280	1.244	11,205
2023-12-14	1.300	1.365	1.270	1.320	1.283	8,131
2023-12-13	1.310	1.400	1.300	1.370	1.331	7,436
2023-12-12	1.400	1.400	1.300	1.400	1.360	14,910
2023-12-11	1.350	1.400	1.350	1.400	1.360	4,733
2023-12-08	1.400	1.400	1.380	1.380	1.341	5,999
2023-12-07	1.400	1.400	1.380	1.400	1.360	3,736
2023-12-06	1.390	1.490	1.385	1.400	1.360	8,358
2023-12-05	1.465	1.500	1.425	1.500	1.457	2,737
2023-12-04	1.490	1.500	1.400	1.500	1.457	3,461
2023-12-01	1.430	1.470	1.380	1.470	1.428	11,293
2023-11-30	1.435	1.470	1.430	1.470	1.428	6,439
2023-11-29	1.500	1.500	1.430	1.485	1.443	3,982
2023-11-28	1.415	1.540	1.410	1.520	1.477	10,631
2023-11-27	1.475	1.475	1.405	1.410	1.370	1,836
2023-11-24	1.420	1.435	1.380	1.430	1.389	2,567
2023-11-23	1.420	1.450	1.380	1.400	1.360	5,343
2023-11-22	1.430	1.450	1.425	1.450	1.409	1,128
2023-11-21	1.495	1.495	1.435	1.435	1.394	8,611
2023-11-20	1.480	1.480	1.425	1.480	1.438	2,714
2023-11-17	1.425	1.465	1.425	1.465	1.423	755
2023-11-16	1.490	1.600	1.400	1.420	1.380	22,811
2023-11-15	1.515	1.515	1.430	1.490	1.448	3,259
2023-11-14	1.560	1.560	1.495	1.520	1.477	3,102
2023-11-13	1.440	1.540	1.440	1.455	1.414	3,189
2023-11-10	1.600	1.600	1.450	1.545	1.501	7,801
2023-11-09	1.595	1.595	1.595	1.595	1.550	246
2023-11-08	1.590	1.595	1.525	1.595	1.550	1,858
2023-11-07	1.600	1.675	1.600	1.600	1.555	3,480
2023-11-06	1.775	1.775	1.600	1.600	1.555	8,510
2023-11-03	1.400	1.665	1.400	1.585	1.540	13,337
2023-11-02	1.340	1.375	1.330	1.375	1.336	2,166
2023-11-01	1.340	1.340	1.270	1.320	1.283	938
2023-10-31	1.345	1.360	1.265	1.330	1.292	11,511
2023-10-30	1.350	1.350	1.280	1.345	1.307	13,631
2023-10-27	1.400	1.400	1.350	1.350	1.312	2,515
2023-10-26	1.400	1.400	1.370	1.400	1.360	3,003
2023-10-25	1.410	1.410	1.385	1.400	1.360	5,189
2023-10-24	1.430	1.500	1.400	1.420	1.380	8,047
2023-10-23	1.470	1.500	1.405	1.500	1.457	10,713
2023-10-20	1.470	1.575	1.470	1.560	1.516	2,578
2023-10-19	1.570	1.590	1.470	1.585	1.540	5,587
2023-10-18	1.515	1.640	1.465	1.510	1.467	10,673
2023-10-17	1.680	1.680	1.500	1.645	1.598	1,560
2023-10-16	1.570	1.675	1.525	1.525	1.482	5,876
2023-10-13	1.680	1.680	1.520	1.580	1.535	6,779
2023-10-12	1.635	1.640	1.500	1.640	1.593	3,460
2023-10-11	1.680	1.715	1.500	1.550	1.506	5,316
2023-10-10	1.500	1.720	1.500	1.720	1.671	3,417
2023-10-09	1.740	1.740	1.520	1.520	1.477	8,089
2023-10-06	1.595	1.690	1.505	1.600	1.555	2,332
2023-10-05	1.650	1.660	1.490	1.645	1.598	3,316
2023-10-04	1.650	1.675	1.475	1.650	1.603	6,663
2023-10-03	1.900	1.900	1.575	1.665	1.618	7,877
2023-10-02	1.900	1.900	1.715	1.800	1.749	3,251
2023-09-29	1.760	1.870	1.700	1.870	1.817	6,642

← NewerPage 13 of 22 · 1,285 trading daysOlder →

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.