Agripower France Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.385	1.700	1.385	1.700	1.652	9,329
2023-09-27	1.550	1.700	1.400	1.415	1.375	11,009
2023-09-26	1.920	1.920	1.500	1.665	1.618	28,936
2023-09-25	2.150	2.150	1.920	1.920	1.866	14,281
2023-09-22	2.520	2.520	1.975	2.080	2.021	56,290
2023-09-21	2.710	2.720	2.680	2.680	2.604	860
2023-09-20	2.670	2.710	2.600	2.710	2.633	1,545
2023-09-19	2.700	2.700	2.600	2.680	2.604	1,654
2023-09-18	2.650	2.690	2.570	2.620	2.546	2,629
2023-09-15	2.490	2.550	2.490	2.550	2.478	3,170
2023-09-14	2.590	2.590	2.450	2.520	2.448	15,773
2023-09-13	2.580	2.680	2.510	2.550	2.478	4,945
2023-09-12	2.890	2.890	2.610	2.610	2.536	13,780
2023-09-11	2.990	2.990	2.830	2.880	2.798	9,643
2023-09-08	2.940	2.980	2.930	2.980	2.895	496
2023-09-07	2.990	2.990	2.940	2.970	2.886	922
2023-09-06	3.020	3.050	2.940	2.990	2.905	6,031
2023-09-05	3.060	3.070	3.020	3.030	2.944	1,970
2023-09-04	3.070	3.130	3.020	3.070	2.983	3,118
2023-09-01	2.970	3.130	2.930	3.130	3.041	9,698
2023-08-31	2.920	3.060	2.910	2.960	2.876	6,893
2023-08-30	3.010	3.060	2.930	3.050	2.963	3,765
2023-08-29	3.030	3.070	2.960	3.010	2.925	12,616
2023-08-28	3.160	3.160	3.010	3.040	2.954	9,182
2023-08-25	3.230	3.230	3.110	3.160	3.070	6,561
2023-08-24	3.250	3.250	3.170	3.200	3.109	1,755
2023-08-23	3.250	3.250	3.200	3.240	3.148	399
2023-08-22	3.210	3.260	3.210	3.260	3.167	237
2023-08-21	3.260	3.280	3.180	3.180	3.090	1,974
2023-08-18	3.180	3.260	3.150	3.260	3.167	1,906
2023-08-17	3.210	3.240	3.210	3.210	3.119	457
2023-08-16	3.200	3.260	3.200	3.210	3.119	841
2023-08-15	3.200	3.220	3.170	3.220	3.129	1,337
2023-08-14	3.160	3.200	3.150	3.150	3.061	2,075
2023-08-11	3.190	3.190	3.140	3.160	3.070	1,088
2023-08-10	3.220	3.220	3.160	3.190	3.099	907
2023-08-09	3.210	3.210	3.150	3.160	3.070	1,694
2023-08-08	3.210	3.230	3.170	3.200	3.109	3,002
2023-08-07	3.250	3.290	3.140	3.210	3.119	9,899
2023-08-04	3.160	3.250	3.100	3.240	3.148	24,619
2023-08-03	3.250	3.250	3.070	3.150	3.061	16,705
2023-08-02	2.990	3.390	2.930	3.250	3.158	74,466
2023-08-01	3.190	3.190	2.870	2.970	2.886	56,075
2023-07-31	4.570	4.570	3.010	3.310	3.216	59,488
2023-07-28	4.770	4.770	4.570	4.610	4.479	7,960
2023-07-27	4.740	4.780	4.700	4.780	4.644	1,032
2023-07-26	4.760	4.790	4.680	4.750	4.615	1,087
2023-07-25	4.790	4.790	4.720	4.720	4.586	326
2023-07-24	4.790	4.790	4.620	4.780	4.644	773
2023-07-21	4.800	4.800	4.680	4.790	4.654	2,077
2023-07-20	4.650	4.800	4.630	4.720	4.586	3,795
2023-07-19	4.650	4.800	4.600	4.600	4.469	3,190
2023-07-18	4.630	4.630	4.540	4.630	4.499	922
2023-07-17	4.630	4.630	4.540	4.630	4.499	1,487
2023-07-14	4.470	4.620	4.460	4.620	4.489	1,840
2023-07-13	4.650	4.650	4.450	4.460	4.333	3,050
2023-07-12	4.650	4.650	4.500	4.640	4.508	588
2023-07-11	4.500	4.500	4.400	4.450	4.324	4,672
2023-07-10	4.500	4.590	4.450	4.500	4.372	2,279
2023-07-07	4.510	4.590	4.450	4.450	4.324	828

← NewerPage 14 of 22 · 1,281 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.