Agripower France Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 8.700 | 8.700 | 8.470 | 8.670 | 8.424 | 3,525 |
| 2022-07-29 | 8.650 | 8.900 | 8.650 | 8.770 | 8.521 | 5,750 |
| 2022-07-28 | 8.560 | 8.700 | 8.500 | 8.600 | 8.356 | 303 |
| 2022-07-27 | 8.700 | 8.790 | 8.560 | 8.560 | 8.317 | 176 |
| 2022-07-26 | 8.710 | 8.770 | 8.470 | 8.700 | 8.453 | 1,741 |
| 2022-07-25 | 8.800 | 8.890 | 8.500 | 8.600 | 8.356 | 4,659 |
| 2022-07-22 | 8.790 | 8.920 | 8.750 | 8.750 | 8.502 | 2,894 |
| 2022-07-21 | 8.950 | 8.950 | 8.720 | 8.800 | 8.550 | 1,081 |
| 2022-07-20 | 8.850 | 9.000 | 8.800 | 8.910 | 8.657 | 2,401 |
| 2022-07-19 | 8.850 | 8.850 | 8.750 | 8.800 | 8.550 | 1,906 |
| 2022-07-18 | 8.790 | 8.850 | 8.640 | 8.850 | 8.599 | 1,685 |
| 2022-07-15 | 8.610 | 8.840 | 8.610 | 8.620 | 8.375 | 330 |
| 2022-07-14 | 8.750 | 8.820 | 8.600 | 8.600 | 8.356 | 1,041 |
| 2022-07-13 | 8.820 | 8.850 | 8.660 | 8.750 | 8.502 | 1,500 |
| 2022-07-12 | 8.610 | 8.800 | 8.600 | 8.650 | 8.404 | 569 |
| 2022-07-11 | 8.510 | 8.800 | 8.510 | 8.600 | 8.356 | 648 |
| 2022-07-08 | 8.800 | 8.830 | 8.500 | 8.500 | 8.259 | 1,636 |
| 2022-07-07 | 8.610 | 8.720 | 8.540 | 8.720 | 8.472 | 714 |
| 2022-07-06 | 8.610 | 8.840 | 8.600 | 8.600 | 8.356 | 977 |
| 2022-07-05 | 8.830 | 8.840 | 8.470 | 8.560 | 8.317 | 1,432 |
| 2022-07-04 | 8.300 | 8.840 | 8.260 | 8.820 | 8.570 | 5,119 |
| 2022-07-01 | 8.120 | 8.300 | 7.950 | 8.240 | 8.006 | 980 |
| 2022-06-30 | 8.300 | 8.300 | 7.910 | 8.120 | 7.889 | 2,699 |
| 2022-06-29 | 8.170 | 8.290 | 7.900 | 8.180 | 7.948 | 1,442 |
| 2022-06-28 | 8.000 | 8.200 | 7.880 | 8.140 | 7.909 | 9,184 |
| 2022-06-27 | 7.610 | 7.780 | 7.600 | 7.700 | 7.481 | 529 |
| 2022-06-24 | 7.580 | 7.890 | 7.580 | 7.800 | 7.579 | 870 |
| 2022-06-23 | 8.000 | 8.000 | 7.630 | 7.630 | 7.413 | 1,183 |
| 2022-06-22 | 8.000 | 8.000 | 7.650 | 7.650 | 7.433 | 275 |
| 2022-06-21 | 8.100 | 8.100 | 7.710 | 8.090 | 7.860 | 1,254 |
| 2022-06-20 | 7.590 | 8.280 | 7.570 | 7.800 | 7.579 | 3,422 |
| 2022-06-17 | 7.570 | 7.700 | 7.570 | 7.580 | 7.365 | 1,785 |
| 2022-06-16 | 7.610 | 7.680 | 7.560 | 7.610 | 7.394 | 1,115 |
| 2022-06-15 | 7.850 | 7.870 | 7.560 | 7.600 | 7.384 | 2,854 |
| 2022-06-14 | 7.980 | 7.980 | 7.520 | 7.850 | 7.627 | 2,917 |
| 2022-06-13 | 8.400 | 8.400 | 7.980 | 7.980 | 7.753 | 4,359 |
| 2022-06-10 | 8.210 | 8.400 | 8.210 | 8.300 | 8.064 | 2,497 |
| 2022-06-09 | 8.280 | 8.300 | 8.250 | 8.250 | 8.016 | 2,219 |
| 2022-06-08 | 8.550 | 8.550 | 8.170 | 8.270 | 8.035 | 2,099 |
| 2022-06-07 | 8.230 | 8.230 | 8.150 | 8.150 | 7.919 | 747 |
| 2022-06-06 | 8.440 | 8.440 | 8.220 | 8.220 | 7.987 | 1,486 |
| 2022-06-03 | 8.470 | 8.470 | 8.240 | 8.250 | 8.016 | 1,587 |
| 2022-06-02 | 8.260 | 8.400 | 8.200 | 8.400 | 8.161 | 1,218 |
| 2022-06-01 | 8.260 | 8.360 | 8.150 | 8.350 | 8.113 | 2,204 |
| 2022-05-31 | 8.320 | 8.440 | 8.260 | 8.340 | 8.103 | 1,016 |
| 2022-05-30 | 8.450 | 8.450 | 8.300 | 8.300 | 8.064 | 2,862 |
| 2022-05-27 | 8.420 | 8.440 | 8.250 | 8.330 | 8.093 | 3,131 |
| 2022-05-26 | 8.320 | 8.420 | 8.250 | 8.420 | 8.181 | 2,549 |
| 2022-05-25 | 8.400 | 8.420 | 8.330 | 8.360 | 8.123 | 1,438 |
| 2022-05-24 | 8.450 | 8.450 | 8.330 | 8.400 | 8.161 | 2,994 |
| 2022-05-23 | 8.450 | 8.450 | 8.300 | 8.410 | 8.171 | 3,706 |
| 2022-05-20 | 8.420 | 8.450 | 8.330 | 8.360 | 8.123 | 1,072 |
| 2022-05-19 | 8.400 | 8.450 | 8.400 | 8.420 | 8.181 | 1,181 |
| 2022-05-18 | 8.330 | 8.450 | 8.330 | 8.400 | 8.161 | 501 |
| 2022-05-17 | 8.540 | 8.740 | 8.350 | 8.450 | 8.210 | 2,109 |
| 2022-05-16 | 8.680 | 8.680 | 8.300 | 8.530 | 8.288 | 2,433 |
| 2022-05-13 | 8.500 | 8.610 | 8.410 | 8.590 | 8.346 | 871 |
| 2022-05-12 | 8.550 | 8.580 | 8.500 | 8.500 | 8.259 | 1,696 |
| 2022-05-11 | 8.560 | 8.560 | 8.500 | 8.560 | 8.317 | 833 |
| 2022-05-10 | 8.670 | 8.750 | 8.500 | 8.500 | 8.259 | 4,491 |
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.