Agripower France Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 8.500 | 8.500 | 8.240 | 8.240 | 8.006 | 3,384 |
| 2023-01-13 | 8.450 | 8.500 | 8.350 | 8.500 | 8.259 | 3,602 |
| 2023-01-12 | 8.440 | 8.500 | 8.300 | 8.500 | 8.259 | 4,087 |
| 2023-01-11 | 8.400 | 8.480 | 8.350 | 8.400 | 8.161 | 3,494 |
| 2023-01-10 | 8.540 | 8.540 | 8.400 | 8.400 | 8.161 | 2,059 |
| 2023-01-09 | 8.500 | 8.560 | 8.470 | 8.470 | 8.229 | 2,043 |
| 2023-01-06 | 8.500 | 8.600 | 8.500 | 8.600 | 8.356 | 4,783 |
| 2023-01-05 | 8.440 | 8.500 | 8.400 | 8.500 | 8.259 | 2,421 |
| 2023-01-04 | 8.450 | 8.490 | 8.360 | 8.400 | 8.161 | 2,535 |
| 2023-01-03 | 8.420 | 8.450 | 8.350 | 8.450 | 8.210 | 4,645 |
| 2023-01-02 | 8.400 | 8.430 | 8.350 | 8.400 | 8.161 | 1,660 |
| 2022-12-30 | 8.400 | 8.450 | 8.350 | 8.400 | 8.161 | 720 |
| 2022-12-29 | 8.210 | 8.480 | 8.210 | 8.480 | 8.239 | 831 |
| 2022-12-28 | 8.200 | 8.390 | 8.200 | 8.250 | 8.016 | 2,300 |
| 2022-12-27 | 8.250 | 8.300 | 8.200 | 8.250 | 8.016 | 2,707 |
| 2022-12-23 | 8.210 | 8.230 | 8.200 | 8.210 | 7.977 | 1,940 |
| 2022-12-22 | 8.310 | 8.310 | 8.200 | 8.210 | 7.977 | 1,616 |
| 2022-12-21 | 8.300 | 8.340 | 8.130 | 8.150 | 7.919 | 1,001 |
| 2022-12-20 | 8.130 | 8.340 | 8.010 | 8.310 | 8.074 | 4,154 |
| 2022-12-19 | 8.350 | 8.350 | 8.060 | 8.140 | 7.909 | 2,866 |
| 2022-12-16 | 8.180 | 8.280 | 8.100 | 8.280 | 8.045 | 1,912 |
| 2022-12-15 | 8.400 | 8.400 | 8.100 | 8.150 | 7.919 | 9,448 |
| 2022-12-14 | 8.370 | 8.490 | 8.250 | 8.390 | 8.152 | 1,912 |
| 2022-12-13 | 8.300 | 8.500 | 8.220 | 8.370 | 8.132 | 6,277 |
| 2022-12-12 | 8.300 | 8.390 | 8.210 | 8.290 | 8.055 | 5,609 |
| 2022-12-09 | 8.350 | 8.470 | 8.240 | 8.300 | 8.064 | 2,278 |
| 2022-12-08 | 8.650 | 8.650 | 8.350 | 8.350 | 8.113 | 6,616 |
| 2022-12-07 | 8.620 | 8.650 | 8.400 | 8.550 | 8.307 | 4,714 |
| 2022-12-06 | 8.800 | 8.800 | 8.580 | 8.620 | 8.375 | 3,691 |
| 2022-12-05 | 8.790 | 8.890 | 8.650 | 8.750 | 8.502 | 2,879 |
| 2022-12-02 | 8.800 | 8.800 | 8.730 | 8.790 | 8.540 | 2,551 |
| 2022-12-01 | 8.870 | 9.000 | 8.800 | 8.800 | 8.550 | 5,177 |
| 2022-11-30 | 9.100 | 9.190 | 8.880 | 9.000 | 8.744 | 4,823 |
| 2022-11-29 | 9.100 | 9.240 | 8.990 | 9.000 | 8.744 | 2,182 |
| 2022-11-28 | 9.240 | 9.240 | 9.080 | 9.080 | 8.822 | 2,762 |
| 2022-11-25 | 9.080 | 9.100 | 9.050 | 9.060 | 8.803 | 6,775 |
| 2022-11-24 | 8.990 | 9.080 | 8.970 | 9.000 | 8.744 | 2,239 |
| 2022-11-23 | 8.990 | 9.090 | 8.990 | 8.990 | 8.735 | 398 |
| 2022-11-22 | 9.000 | 9.000 | 8.970 | 8.970 | 8.715 | 946 |
| 2022-11-21 | 9.000 | 9.000 | 8.960 | 8.980 | 8.725 | 3,166 |
| 2022-11-18 | 9.000 | 9.000 | 8.960 | 8.960 | 8.706 | 8,870 |
| 2022-11-17 | 9.000 | 9.000 | 8.870 | 8.990 | 8.735 | 2,569 |
| 2022-11-16 | 8.900 | 8.990 | 8.840 | 8.980 | 8.725 | 1,027 |
| 2022-11-15 | 8.900 | 9.100 | 8.900 | 8.900 | 8.647 | 1,239 |
| 2022-11-14 | 9.250 | 9.250 | 8.840 | 9.000 | 8.744 | 2,724 |
| 2022-11-11 | 9.090 | 9.250 | 9.010 | 9.100 | 8.842 | 2,817 |
| 2022-11-10 | 9.060 | 9.190 | 8.830 | 9.100 | 8.842 | 6,344 |
| 2022-11-09 | 9.200 | 9.240 | 9.050 | 9.100 | 8.842 | 4,984 |
| 2022-11-08 | 8.770 | 9.170 | 8.610 | 9.140 | 8.880 | 4,356 |
| 2022-11-07 | 8.880 | 8.880 | 8.510 | 8.510 | 8.268 | 2,314 |
| 2022-11-04 | 8.840 | 8.910 | 8.800 | 8.820 | 8.570 | 340 |
| 2022-11-03 | 8.840 | 8.910 | 8.650 | 8.790 | 8.540 | 3,592 |
| 2022-11-02 | 9.050 | 9.260 | 8.800 | 8.910 | 8.657 | 3,664 |
| 2022-11-01 | 9.340 | 9.340 | 9.020 | 9.290 | 9.026 | 3,973 |
| 2022-10-31 | 9.150 | 9.290 | 9.150 | 9.290 | 9.026 | 3,767 |
| 2022-10-28 | 9.230 | 9.230 | 9.100 | 9.120 | 8.861 | 3,634 |
| 2022-10-27 | 9.000 | 9.350 | 9.000 | 9.150 | 8.890 | 13,521 |
| 2022-10-26 | 8.790 | 9.090 | 8.790 | 8.990 | 8.735 | 28,924 |
| 2022-10-25 | 8.890 | 8.900 | 8.760 | 8.790 | 8.540 | 6,437 |
| 2022-10-24 | 8.600 | 8.890 | 8.600 | 8.800 | 8.550 | 6,073 |
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.