Agripower France Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 8.600 | 8.890 | 8.600 | 8.800 | 8.550 | 6,073 |
| 2022-10-21 | 8.500 | 8.710 | 8.450 | 8.450 | 8.210 | 1,082 |
| 2022-10-20 | 8.780 | 8.780 | 8.540 | 8.550 | 8.307 | 3,356 |
| 2022-10-19 | 8.340 | 8.430 | 8.280 | 8.400 | 8.161 | 1,505 |
| 2022-10-18 | 8.400 | 8.490 | 8.220 | 8.490 | 8.249 | 2,772 |
| 2022-10-17 | 8.420 | 8.610 | 8.270 | 8.480 | 8.239 | 4,410 |
| 2022-10-14 | 8.480 | 8.880 | 8.210 | 8.740 | 8.492 | 18,509 |
| 2022-10-13 | 8.640 | 8.640 | 8.000 | 8.160 | 7.928 | 9,312 |
| 2022-10-12 | 8.620 | 8.750 | 8.620 | 8.750 | 8.502 | 781 |
| 2022-10-11 | 8.860 | 8.860 | 8.680 | 8.750 | 8.502 | 762 |
| 2022-10-10 | 8.600 | 8.860 | 8.600 | 8.860 | 8.608 | 1,178 |
| 2022-10-07 | 8.860 | 8.860 | 8.610 | 8.610 | 8.366 | 170 |
| 2022-10-06 | 8.640 | 8.950 | 8.600 | 8.600 | 8.356 | 1,673 |
| 2022-10-05 | 8.880 | 8.970 | 8.560 | 8.740 | 8.492 | 2,103 |
| 2022-10-04 | 8.750 | 8.930 | 8.750 | 8.900 | 8.647 | 3,220 |
| 2022-10-03 | 8.750 | 8.750 | 8.310 | 8.700 | 8.453 | 6,401 |
| 2022-09-30 | 7.980 | 8.150 | 7.980 | 8.000 | 7.773 | 457 |
| 2022-09-29 | 8.080 | 8.340 | 7.920 | 7.950 | 7.724 | 1,945 |
| 2022-09-28 | 8.270 | 8.270 | 7.920 | 8.080 | 7.851 | 3,617 |
| 2022-09-27 | 8.270 | 8.340 | 8.260 | 8.260 | 8.025 | 262 |
| 2022-09-26 | 8.280 | 8.300 | 8.200 | 8.260 | 8.025 | 1,283 |
| 2022-09-23 | 8.340 | 8.340 | 8.280 | 8.330 | 8.093 | 1,023 |
| 2022-09-22 | 8.420 | 8.440 | 8.320 | 8.320 | 8.084 | 901 |
| 2022-09-21 | 8.340 | 8.400 | 8.280 | 8.320 | 8.084 | 982 |
| 2022-09-20 | 8.790 | 8.790 | 8.340 | 8.450 | 8.210 | 1,170 |
| 2022-09-19 | 8.800 | 8.800 | 8.600 | 8.690 | 8.443 | 2,263 |
| 2022-09-16 | 9.000 | 9.000 | 8.700 | 8.800 | 8.550 | 4,006 |
| 2022-09-15 | 8.760 | 8.990 | 8.760 | 8.800 | 8.550 | 1,768 |
| 2022-09-14 | 8.700 | 9.010 | 8.650 | 9.010 | 8.754 | 4,077 |
| 2022-09-13 | 8.800 | 9.000 | 8.800 | 8.810 | 8.560 | 2,810 |
| 2022-09-12 | 8.700 | 9.010 | 8.700 | 9.000 | 8.744 | 4,047 |
| 2022-09-09 | 8.720 | 8.860 | 8.630 | 8.860 | 8.608 | 1,656 |
| 2022-09-08 | 8.810 | 8.980 | 8.760 | 8.770 | 8.521 | 1,831 |
| 2022-09-07 | 8.710 | 8.980 | 8.660 | 8.800 | 8.550 | 1,723 |
| 2022-09-06 | 8.600 | 9.000 | 8.600 | 8.900 | 8.647 | 2,979 |
| 2022-09-05 | 8.650 | 8.880 | 8.580 | 8.840 | 8.589 | 2,096 |
| 2022-09-02 | 8.880 | 8.880 | 8.670 | 8.820 | 8.570 | 912 |
| 2022-09-01 | 8.750 | 9.020 | 8.650 | 8.700 | 8.453 | 5,493 |
| 2022-08-31 | 8.320 | 8.790 | 8.170 | 8.690 | 8.443 | 3,432 |
| 2022-08-30 | 8.050 | 8.150 | 8.050 | 8.150 | 7.919 | 374 |
| 2022-08-29 | 8.340 | 8.340 | 7.900 | 8.040 | 7.812 | 3,952 |
| 2022-08-26 | 8.370 | 8.370 | 7.970 | 8.180 | 7.948 | 518 |
| 2022-08-25 | 8.000 | 8.390 | 8.000 | 8.370 | 8.132 | 1,110 |
| 2022-08-24 | 8.210 | 8.210 | 7.920 | 8.000 | 7.773 | 771 |
| 2022-08-23 | 8.050 | 8.170 | 7.960 | 7.960 | 7.734 | 1,443 |
| 2022-08-22 | 8.200 | 8.200 | 8.050 | 8.050 | 7.821 | 386 |
| 2022-08-19 | 8.200 | 8.300 | 8.050 | 8.200 | 7.967 | 1,699 |
| 2022-08-18 | 8.580 | 8.580 | 7.900 | 8.390 | 8.152 | 1,500 |
| 2022-08-17 | 8.600 | 8.640 | 8.460 | 8.580 | 8.336 | 974 |
| 2022-08-16 | 8.600 | 8.600 | 8.510 | 8.600 | 8.356 | 273 |
| 2022-08-15 | 8.550 | 8.580 | 8.460 | 8.470 | 8.229 | 1,482 |
| 2022-08-12 | 8.660 | 8.670 | 8.560 | 8.640 | 8.395 | 223 |
| 2022-08-11 | 8.600 | 8.670 | 8.520 | 8.660 | 8.414 | 1,879 |
| 2022-08-10 | 8.700 | 8.790 | 8.610 | 8.750 | 8.502 | 1,197 |
| 2022-08-09 | 8.700 | 8.700 | 8.550 | 8.690 | 8.443 | 914 |
| 2022-08-08 | 8.690 | 8.800 | 8.550 | 8.600 | 8.356 | 2,448 |
| 2022-08-05 | 8.550 | 8.680 | 8.550 | 8.600 | 8.356 | 486 |
| 2022-08-04 | 8.550 | 8.590 | 8.550 | 8.550 | 8.307 | 403 |
| 2022-08-03 | 8.600 | 8.600 | 8.500 | 8.550 | 8.307 | 927 |
| 2022-08-02 | 8.480 | 8.690 | 8.480 | 8.510 | 8.268 | 576 |
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.