Agripower France Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 8.840 | 8.900 | 8.640 | 8.710 | 8.463 | 4,128 |
| 2022-05-06 | 8.700 | 8.890 | 8.670 | 8.850 | 8.599 | 2,150 |
| 2022-05-05 | 9.000 | 9.000 | 8.800 | 8.800 | 8.550 | 3,778 |
| 2022-05-04 | 8.890 | 8.890 | 8.700 | 8.800 | 8.550 | 1,100 |
| 2022-05-03 | 9.000 | 9.000 | 8.620 | 8.680 | 8.434 | 2,040 |
| 2022-05-02 | 9.040 | 9.040 | 8.800 | 8.800 | 8.550 | 3,188 |
| 2022-04-29 | 8.900 | 8.900 | 8.660 | 8.770 | 8.521 | 2,108 |
| 2022-04-28 | 8.900 | 8.940 | 8.760 | 8.760 | 8.511 | 7,101 |
| 2022-04-27 | 8.800 | 8.900 | 8.660 | 8.890 | 8.638 | 3,179 |
| 2022-04-26 | 8.890 | 8.890 | 8.770 | 8.800 | 8.550 | 2,073 |
| 2022-04-25 | 9.050 | 9.050 | 8.750 | 8.850 | 8.599 | 8,680 |
| 2022-04-22 | 9.000 | 9.100 | 8.900 | 9.030 | 8.774 | 17,823 |
| 2022-04-21 | 9.100 | 9.100 | 8.930 | 8.930 | 8.676 | 6,500 |
| 2022-04-20 | 9.150 | 9.280 | 9.000 | 9.000 | 8.744 | 11,728 |
| 2022-04-19 | 9.210 | 9.240 | 8.820 | 9.030 | 8.774 | 15,293 |
| 2022-04-14 | 8.460 | 8.540 | 8.140 | 8.400 | 8.161 | 4,870 |
| 2022-04-13 | 8.490 | 8.690 | 8.000 | 8.300 | 8.064 | 6,474 |
| 2022-04-12 | 8.540 | 8.790 | 8.460 | 8.750 | 8.502 | 3,274 |
| 2022-04-11 | 9.120 | 9.120 | 8.700 | 8.700 | 8.453 | 11,557 |
| 2022-04-08 | 9.000 | 9.130 | 8.900 | 8.950 | 8.696 | 4,705 |
| 2022-04-07 | 9.140 | 9.200 | 8.940 | 8.940 | 8.686 | 5,928 |
| 2022-04-06 | 9.200 | 9.400 | 9.140 | 9.140 | 8.880 | 3,445 |
| 2022-04-05 | 9.380 | 9.460 | 9.210 | 9.210 | 8.948 | 5,845 |
| 2022-04-04 | 9.480 | 9.480 | 9.300 | 9.320 | 9.055 | 8,210 |
| 2022-04-01 | 9.200 | 9.300 | 9.200 | 9.290 | 9.026 | 5,560 |
| 2022-03-31 | 9.260 | 9.260 | 9.140 | 9.200 | 8.939 | 4,318 |
| 2022-03-30 | 9.260 | 9.280 | 9.180 | 9.200 | 8.939 | 3,399 |
| 2022-03-29 | 9.300 | 9.300 | 9.000 | 9.220 | 8.958 | 8,408 |
| 2022-03-28 | 9.140 | 9.300 | 8.860 | 9.260 | 8.997 | 16,294 |
| 2022-03-25 | 8.900 | 9.100 | 8.760 | 9.040 | 8.783 | 15,446 |
| 2022-03-24 | 8.800 | 8.900 | 8.740 | 8.860 | 8.608 | 1,625 |
| 2022-03-23 | 8.860 | 8.860 | 8.760 | 8.820 | 8.570 | 2,161 |
| 2022-03-22 | 8.880 | 8.880 | 8.740 | 8.860 | 8.608 | 3,595 |
| 2022-03-21 | 8.840 | 8.880 | 8.800 | 8.800 | 8.550 | 3,602 |
| 2022-03-18 | 8.800 | 8.820 | 8.700 | 8.820 | 8.570 | 6,704 |
| 2022-03-17 | 8.900 | 8.900 | 8.740 | 8.800 | 8.550 | 5,316 |
| 2022-03-16 | 8.900 | 8.920 | 8.660 | 8.860 | 8.608 | 12,997 |
| 2022-03-15 | 8.900 | 9.000 | 8.580 | 8.880 | 8.628 | 13,532 |
| 2022-03-14 | 8.780 | 9.140 | 8.600 | 8.800 | 8.550 | 25,105 |
| 2022-03-11 | 7.900 | 8.400 | 7.900 | 8.400 | 8.161 | 12,452 |
| 2022-03-10 | 7.880 | 8.000 | 7.800 | 7.900 | 7.676 | 9,437 |
| 2022-03-09 | 7.780 | 8.360 | 7.520 | 7.760 | 7.540 | 19,311 |
| 2022-03-08 | 6.400 | 7.300 | 6.380 | 7.180 | 6.976 | 13,039 |
| 2022-03-07 | 6.600 | 6.780 | 6.080 | 6.380 | 6.199 | 6,418 |
| 2022-03-04 | 6.760 | 6.980 | 6.220 | 6.940 | 6.743 | 4,200 |
| 2022-03-03 | 6.860 | 6.980 | 6.640 | 6.760 | 6.568 | 2,732 |
| 2022-03-02 | 6.720 | 7.000 | 6.460 | 6.980 | 6.782 | 4,676 |
| 2022-03-01 | 7.120 | 7.300 | 7.000 | 7.300 | 7.093 | 1,960 |
| 2022-02-28 | 6.780 | 7.140 | 6.740 | 7.120 | 6.918 | 5,790 |
| 2022-02-25 | 6.760 | 6.760 | 6.380 | 6.680 | 6.490 | 5,163 |
| 2022-02-24 | 6.820 | 6.900 | 6.300 | 6.800 | 6.607 | 5,541 |
| 2022-02-23 | 6.740 | 7.120 | 6.740 | 6.980 | 6.782 | 866 |
| 2022-02-22 | 6.560 | 6.940 | 6.340 | 6.940 | 6.743 | 4,475 |
| 2022-02-21 | 7.200 | 7.340 | 6.920 | 6.920 | 6.724 | 6,186 |
| 2022-02-18 | 7.300 | 7.300 | 7.100 | 7.180 | 6.976 | 2,107 |
| 2022-02-17 | 7.180 | 7.320 | 7.160 | 7.300 | 7.093 | 1,139 |
| 2022-02-16 | 7.320 | 7.340 | 7.160 | 7.340 | 7.132 | 1,246 |
| 2022-02-15 | 7.300 | 7.360 | 7.160 | 7.360 | 7.151 | 2,865 |
| 2022-02-14 | 7.220 | 7.320 | 7.120 | 7.300 | 7.093 | 3,178 |
| 2022-02-11 | 7.340 | 7.360 | 7.220 | 7.360 | 7.151 | 2,513 |
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.