Agripower France Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 5.920 | 6.000 | 5.620 | 5.800 | 5.635 | 21,577 |
| 2023-04-11 | 6.600 | 6.600 | 6.360 | 6.380 | 6.199 | 5,395 |
| 2023-04-06 | 6.800 | 6.800 | 6.600 | 6.600 | 6.413 | 2,986 |
| 2023-04-05 | 7.000 | 7.000 | 6.700 | 6.800 | 6.607 | 2,857 |
| 2023-04-04 | 6.700 | 6.760 | 6.700 | 6.700 | 6.510 | 3,157 |
| 2023-04-03 | 6.800 | 6.840 | 6.700 | 6.700 | 6.510 | 3,395 |
| 2023-03-31 | 6.990 | 7.000 | 6.560 | 6.760 | 6.568 | 14,809 |
| 2023-03-30 | 7.300 | 7.300 | 7.160 | 7.280 | 7.073 | 1,150 |
| 2023-03-29 | 7.300 | 7.300 | 7.210 | 7.290 | 7.083 | 2,383 |
| 2023-03-28 | 7.280 | 7.300 | 7.200 | 7.300 | 7.093 | 939 |
| 2023-03-27 | 7.250 | 7.280 | 7.130 | 7.250 | 7.044 | 1,062 |
| 2023-03-24 | 7.200 | 7.220 | 7.130 | 7.150 | 6.947 | 1,236 |
| 2023-03-23 | 7.300 | 7.300 | 7.210 | 7.270 | 7.064 | 322 |
| 2023-03-22 | 7.290 | 7.300 | 7.250 | 7.300 | 7.093 | 1,537 |
| 2023-03-21 | 7.270 | 7.290 | 7.060 | 7.270 | 7.064 | 2,621 |
| 2023-03-20 | 7.200 | 7.280 | 7.080 | 7.270 | 7.064 | 1,903 |
| 2023-03-17 | 7.150 | 7.290 | 7.150 | 7.190 | 6.986 | 1,700 |
| 2023-03-16 | 7.260 | 7.280 | 7.070 | 7.180 | 6.976 | 2,273 |
| 2023-03-15 | 7.300 | 7.300 | 7.050 | 7.200 | 6.996 | 3,403 |
| 2023-03-14 | 7.290 | 7.300 | 6.960 | 7.300 | 7.093 | 8,415 |
| 2023-03-13 | 7.450 | 7.550 | 7.290 | 7.360 | 7.151 | 6,827 |
| 2023-03-10 | 7.710 | 7.710 | 7.350 | 7.490 | 7.277 | 7,925 |
| 2023-03-09 | 7.690 | 7.720 | 7.690 | 7.720 | 7.501 | 2,498 |
| 2023-03-08 | 7.800 | 7.800 | 7.700 | 7.720 | 7.501 | 1,142 |
| 2023-03-07 | 7.800 | 7.800 | 7.710 | 7.800 | 7.579 | 1,393 |
| 2023-03-06 | 7.800 | 7.810 | 7.680 | 7.800 | 7.579 | 1,501 |
| 2023-03-03 | 7.810 | 7.890 | 7.620 | 7.800 | 7.579 | 2,751 |
| 2023-03-02 | 7.720 | 7.820 | 7.620 | 7.820 | 7.598 | 2,117 |
| 2023-03-01 | 7.920 | 7.920 | 7.750 | 7.800 | 7.579 | 4,062 |
| 2023-02-28 | 7.850 | 8.000 | 7.780 | 7.950 | 7.724 | 2,536 |
| 2023-02-27 | 7.810 | 8.000 | 7.750 | 7.850 | 7.627 | 4,051 |
| 2023-02-24 | 8.200 | 8.200 | 7.520 | 7.970 | 7.744 | 10,044 |
| 2023-02-23 | 8.250 | 8.250 | 8.150 | 8.200 | 7.967 | 1,739 |
| 2023-02-22 | 8.240 | 8.250 | 8.170 | 8.240 | 8.006 | 2,897 |
| 2023-02-21 | 8.200 | 8.240 | 8.200 | 8.220 | 7.987 | 1,559 |
| 2023-02-20 | 8.380 | 8.380 | 8.210 | 8.250 | 8.016 | 2,826 |
| 2023-02-17 | 8.230 | 8.390 | 8.210 | 8.390 | 8.152 | 2,812 |
| 2023-02-16 | 8.260 | 8.360 | 8.250 | 8.300 | 8.064 | 2,728 |
| 2023-02-15 | 8.260 | 8.260 | 8.240 | 8.260 | 8.025 | 648 |
| 2023-02-14 | 8.280 | 8.280 | 8.210 | 8.230 | 7.996 | 1,548 |
| 2023-02-13 | 8.400 | 8.400 | 8.200 | 8.220 | 7.987 | 2,686 |
| 2023-02-10 | 8.310 | 8.410 | 8.290 | 8.400 | 8.161 | 2,327 |
| 2023-02-09 | 8.330 | 8.430 | 8.320 | 8.400 | 8.161 | 863 |
| 2023-02-08 | 8.420 | 8.420 | 8.300 | 8.320 | 8.084 | 1,091 |
| 2023-02-07 | 8.420 | 8.420 | 8.330 | 8.330 | 8.093 | 1,593 |
| 2023-02-06 | 8.370 | 8.440 | 8.330 | 8.330 | 8.093 | 750 |
| 2023-02-03 | 8.340 | 8.370 | 8.330 | 8.330 | 8.093 | 1,333 |
| 2023-02-02 | 8.280 | 8.320 | 8.240 | 8.310 | 8.074 | 2,871 |
| 2023-02-01 | 8.370 | 8.370 | 8.300 | 8.370 | 8.132 | 714 |
| 2023-01-31 | 8.410 | 8.420 | 8.310 | 8.370 | 8.132 | 2,800 |
| 2023-01-30 | 8.450 | 8.450 | 8.390 | 8.410 | 8.171 | 1,191 |
| 2023-01-27 | 8.440 | 8.450 | 8.420 | 8.450 | 8.210 | 974 |
| 2023-01-26 | 8.440 | 8.450 | 8.370 | 8.450 | 8.210 | 1,094 |
| 2023-01-25 | 8.260 | 8.450 | 8.260 | 8.310 | 8.074 | 4,463 |
| 2023-01-24 | 8.240 | 8.310 | 8.240 | 8.260 | 8.025 | 2,512 |
| 2023-01-23 | 8.200 | 8.340 | 8.190 | 8.240 | 8.006 | 6,940 |
| 2023-01-20 | 8.500 | 8.500 | 8.210 | 8.210 | 7.977 | 6,267 |
| 2023-01-19 | 8.450 | 8.600 | 8.450 | 8.500 | 8.259 | 9,692 |
| 2023-01-18 | 8.350 | 8.350 | 8.250 | 8.300 | 8.064 | 4,170 |
| 2023-01-17 | 8.350 | 8.390 | 8.270 | 8.380 | 8.142 | 1,961 |
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.