Agripower France Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 4.520 | 4.720 | 4.450 | 4.450 | 4.324 | 1,964 |
| 2023-07-05 | 4.520 | 4.560 | 4.470 | 4.510 | 4.382 | 1,826 |
| 2023-07-04 | 4.750 | 4.750 | 4.450 | 4.500 | 4.372 | 16,255 |
| 2023-07-03 | 4.790 | 4.790 | 4.620 | 4.760 | 4.625 | 3,282 |
| 2023-06-30 | 4.500 | 4.670 | 4.480 | 4.590 | 4.460 | 2,113 |
| 2023-06-29 | 4.680 | 4.680 | 4.480 | 4.540 | 4.411 | 7,530 |
| 2023-06-28 | 4.700 | 4.700 | 4.590 | 4.690 | 4.557 | 601 |
| 2023-06-27 | 4.790 | 4.790 | 4.630 | 4.640 | 4.508 | 1,153 |
| 2023-06-26 | 4.700 | 4.700 | 4.550 | 4.690 | 4.557 | 1,085 |
| 2023-06-23 | 4.670 | 4.740 | 4.560 | 4.580 | 4.450 | 3,783 |
| 2023-06-22 | 4.750 | 4.750 | 4.700 | 4.700 | 4.567 | 1,617 |
| 2023-06-21 | 4.740 | 4.790 | 4.700 | 4.750 | 4.615 | 8,241 |
| 2023-06-20 | 4.890 | 4.890 | 4.720 | 4.750 | 4.615 | 4,330 |
| 2023-06-19 | 5.000 | 5.180 | 4.710 | 4.800 | 4.664 | 8,097 |
| 2023-06-16 | 5.260 | 5.280 | 4.890 | 4.900 | 4.761 | 11,207 |
| 2023-06-15 | 5.240 | 5.240 | 5.200 | 5.200 | 5.052 | 357 |
| 2023-06-14 | 5.220 | 5.340 | 5.120 | 5.240 | 5.091 | 2,692 |
| 2023-06-13 | 5.240 | 5.480 | 5.200 | 5.480 | 5.324 | 8,160 |
| 2023-06-12 | 5.500 | 5.500 | 5.040 | 5.480 | 5.324 | 4,743 |
| 2023-06-09 | 4.990 | 5.560 | 4.990 | 5.500 | 5.344 | 11,250 |
| 2023-06-08 | 4.860 | 5.000 | 4.800 | 4.850 | 4.712 | 3,481 |
| 2023-06-07 | 4.700 | 4.800 | 4.520 | 4.800 | 4.664 | 3,627 |
| 2023-06-06 | 4.510 | 4.590 | 4.400 | 4.560 | 4.431 | 5,919 |
| 2023-06-05 | 4.500 | 4.510 | 4.420 | 4.510 | 4.382 | 4,529 |
| 2023-06-02 | 4.440 | 4.500 | 4.350 | 4.500 | 4.372 | 7,239 |
| 2023-06-01 | 4.600 | 4.600 | 4.430 | 4.440 | 4.314 | 3,346 |
| 2023-05-31 | 4.500 | 4.530 | 4.500 | 4.500 | 4.372 | 3,143 |
| 2023-05-30 | 4.530 | 4.530 | 4.410 | 4.430 | 4.304 | 3,904 |
| 2023-05-29 | 4.500 | 4.570 | 4.450 | 4.490 | 4.363 | 5,775 |
| 2023-05-26 | 4.600 | 4.600 | 4.460 | 4.550 | 4.421 | 2,359 |
| 2023-05-25 | 4.600 | 4.610 | 4.510 | 4.520 | 4.392 | 2,050 |
| 2023-05-24 | 4.650 | 4.800 | 4.490 | 4.600 | 4.469 | 9,443 |
| 2023-05-23 | 5.080 | 5.080 | 4.600 | 4.730 | 4.596 | 11,605 |
| 2023-05-22 | 5.300 | 5.300 | 5.000 | 5.100 | 4.955 | 10,309 |
| 2023-05-19 | 5.300 | 5.340 | 5.160 | 5.280 | 5.130 | 2,309 |
| 2023-05-18 | 5.340 | 5.340 | 5.140 | 5.280 | 5.130 | 1,409 |
| 2023-05-17 | 5.120 | 5.200 | 5.120 | 5.200 | 5.052 | 2,014 |
| 2023-05-16 | 5.300 | 5.300 | 5.140 | 5.280 | 5.130 | 2,423 |
| 2023-05-15 | 5.400 | 5.400 | 5.320 | 5.360 | 5.208 | 2,375 |
| 2023-05-12 | 5.180 | 5.340 | 5.180 | 5.300 | 5.150 | 2,632 |
| 2023-05-11 | 5.240 | 5.340 | 5.120 | 5.180 | 5.033 | 1,558 |
| 2023-05-10 | 5.340 | 5.340 | 5.120 | 5.120 | 4.975 | 2,198 |
| 2023-05-09 | 5.280 | 5.280 | 5.160 | 5.160 | 5.014 | 3,888 |
| 2023-05-08 | 5.300 | 5.300 | 5.140 | 5.280 | 5.130 | 4,694 |
| 2023-05-05 | 5.340 | 5.340 | 5.260 | 5.260 | 5.111 | 2,168 |
| 2023-05-04 | 5.400 | 5.400 | 5.300 | 5.340 | 5.188 | 2,748 |
| 2023-05-03 | 5.400 | 5.400 | 5.320 | 5.400 | 5.247 | 1,405 |
| 2023-05-02 | 5.400 | 5.400 | 5.380 | 5.380 | 5.227 | 3,933 |
| 2023-04-28 | 5.560 | 5.560 | 5.300 | 5.380 | 5.227 | 6,593 |
| 2023-04-27 | 5.600 | 5.600 | 5.480 | 5.560 | 5.402 | 3,039 |
| 2023-04-26 | 5.640 | 5.660 | 5.500 | 5.600 | 5.441 | 2,760 |
| 2023-04-25 | 5.600 | 5.640 | 5.540 | 5.600 | 5.441 | 2,416 |
| 2023-04-24 | 5.600 | 5.700 | 5.500 | 5.600 | 5.441 | 5,587 |
| 2023-04-21 | 5.460 | 5.580 | 5.440 | 5.560 | 5.402 | 6,830 |
| 2023-04-20 | 5.580 | 5.580 | 5.400 | 5.420 | 5.266 | 3,611 |
| 2023-04-19 | 5.600 | 5.600 | 5.320 | 5.420 | 5.266 | 2,308 |
| 2023-04-18 | 5.600 | 5.600 | 5.320 | 5.580 | 5.422 | 5,111 |
| 2023-04-17 | 5.640 | 5.700 | 5.580 | 5.600 | 5.441 | 3,827 |
| 2023-04-14 | 5.760 | 5.760 | 5.480 | 5.640 | 5.480 | 10,171 |
| 2023-04-13 | 5.800 | 5.800 | 5.580 | 5.740 | 5.577 | 7,620 |
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.