Agripower France Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 7.240 | 7.340 | 7.180 | 7.340 | 7.132 | 4,047 |
| 2022-02-09 | 7.220 | 7.320 | 7.120 | 7.220 | 7.015 | 4,423 |
| 2022-02-08 | 7.120 | 7.340 | 7.120 | 7.340 | 7.132 | 557 |
| 2022-02-07 | 7.280 | 7.280 | 7.100 | 7.200 | 6.996 | 1,005 |
| 2022-02-04 | 7.280 | 7.280 | 7.100 | 7.180 | 6.976 | 6,120 |
| 2022-02-03 | 7.340 | 7.340 | 7.260 | 7.320 | 7.112 | 578 |
| 2022-02-02 | 7.400 | 7.400 | 7.260 | 7.340 | 7.132 | 1,424 |
| 2022-02-01 | 7.220 | 7.420 | 7.200 | 7.420 | 7.209 | 7,227 |
| 2022-01-31 | 7.380 | 7.420 | 7.240 | 7.340 | 7.132 | 1,475 |
| 2022-01-28 | 7.340 | 7.420 | 7.220 | 7.380 | 7.170 | 3,256 |
| 2022-01-27 | 7.240 | 7.440 | 7.240 | 7.340 | 7.132 | 889 |
| 2022-01-26 | 7.220 | 7.460 | 7.220 | 7.340 | 7.132 | 5,488 |
| 2022-01-25 | 7.160 | 7.500 | 7.120 | 7.500 | 7.287 | 4,001 |
| 2022-01-24 | 7.460 | 7.460 | 7.200 | 7.380 | 7.170 | 1,818 |
| 2022-01-21 | 7.600 | 7.600 | 7.260 | 7.460 | 7.248 | 3,189 |
| 2022-01-20 | 7.540 | 7.640 | 7.460 | 7.540 | 7.326 | 2,945 |
| 2022-01-19 | 7.520 | 7.620 | 7.520 | 7.620 | 7.404 | 820 |
| 2022-01-18 | 7.620 | 7.620 | 7.520 | 7.600 | 7.384 | 640 |
| 2022-01-17 | 7.680 | 7.680 | 7.460 | 7.620 | 7.404 | 4,552 |
| 2022-01-14 | 7.740 | 7.760 | 7.580 | 7.680 | 7.462 | 2,824 |
| 2022-01-13 | 7.580 | 7.760 | 7.580 | 7.760 | 7.540 | 1,987 |
| 2022-01-12 | 7.760 | 7.800 | 7.580 | 7.740 | 7.520 | 3,598 |
| 2022-01-11 | 7.800 | 7.800 | 7.600 | 7.720 | 7.501 | 3,780 |
| 2022-01-10 | 7.820 | 7.820 | 7.660 | 7.820 | 7.598 | 2,633 |
| 2022-01-07 | 7.820 | 7.820 | 7.600 | 7.800 | 7.579 | 1,302 |
| 2022-01-06 | 7.680 | 7.800 | 7.680 | 7.800 | 7.579 | 1,170 |
| 2022-01-05 | 7.760 | 7.780 | 7.440 | 7.680 | 7.462 | 4,919 |
| 2022-01-04 | 7.580 | 7.680 | 7.500 | 7.660 | 7.442 | 2,240 |
| 2022-01-03 | 7.780 | 7.820 | 7.540 | 7.600 | 7.384 | 3,384 |
| 2021-12-31 | 7.740 | 7.780 | 7.600 | 7.780 | 7.559 | 255 |
| 2021-12-30 | 7.760 | 7.760 | 7.500 | 7.760 | 7.540 | 4,370 |
| 2021-12-29 | 7.700 | 7.760 | 7.540 | 7.720 | 7.501 | 1,785 |
| 2021-12-28 | 7.880 | 7.880 | 7.700 | 7.860 | 7.637 | 1,715 |
| 2021-12-27 | 7.700 | 7.880 | 7.660 | 7.880 | 7.656 | 2,283 |
| 2021-12-24 | 7.940 | 7.940 | 7.740 | 7.860 | 7.637 | 2,155 |
| 2021-12-23 | 7.900 | 7.940 | 7.760 | 7.900 | 7.676 | 519 |
| 2021-12-22 | 7.780 | 7.920 | 7.780 | 7.920 | 7.695 | 8,762 |
| 2021-12-21 | 7.760 | 7.820 | 7.540 | 7.800 | 7.579 | 2,077 |
| 2021-12-20 | 7.700 | 7.820 | 7.420 | 7.780 | 7.559 | 1,375 |
| 2021-12-17 | 7.680 | 7.760 | 7.520 | 7.680 | 7.462 | 1,749 |
| 2021-12-16 | 7.700 | 7.820 | 7.700 | 7.820 | 7.598 | 3,025 |
| 2021-12-15 | 7.760 | 7.760 | 7.600 | 7.740 | 7.520 | 1,358 |
| 2021-12-14 | 7.440 | 7.700 | 7.220 | 7.700 | 7.481 | 3,335 |
| 2021-12-13 | 7.300 | 7.480 | 7.240 | 7.480 | 7.268 | 2,270 |
| 2021-12-10 | 7.300 | 7.300 | 7.260 | 7.300 | 7.093 | 619 |
| 2021-12-09 | 7.300 | 7.300 | 7.200 | 7.300 | 7.093 | 2,048 |
| 2021-12-08 | 7.320 | 7.320 | 7.160 | 7.300 | 7.093 | 2,098 |
| 2021-12-07 | 7.220 | 7.320 | 7.160 | 7.320 | 7.112 | 6,994 |
| 2021-12-06 | 7.140 | 7.300 | 7.140 | 7.240 | 7.034 | 5,676 |
| 2021-12-03 | 7.300 | 7.300 | 7.120 | 7.120 | 6.918 | 6,170 |
| 2021-12-02 | 7.300 | 7.300 | 7.120 | 7.300 | 7.093 | 3,660 |
| 2021-12-01 | 7.600 | 7.600 | 7.120 | 7.340 | 7.132 | 3,445 |
| 2021-11-30 | 7.400 | 7.660 | 7.200 | 7.580 | 7.365 | 2,921 |
| 2021-11-29 | 7.400 | 7.780 | 7.080 | 7.580 | 7.365 | 3,150 |
| 2021-11-26 | 7.600 | 7.700 | 6.920 | 7.440 | 7.229 | 9,860 |
| 2021-11-25 | 7.720 | 7.820 | 7.580 | 7.680 | 7.462 | 2,180 |
| 2021-11-24 | 7.800 | 7.860 | 7.660 | 7.720 | 7.501 | 4,361 |
| 2021-11-23 | 7.700 | 7.880 | 7.700 | 7.860 | 7.637 | 1,628 |
| 2021-11-22 | 7.800 | 7.820 | 7.660 | 7.820 | 7.598 | 3,568 |
| 2021-11-19 | 7.740 | 7.840 | 7.640 | 7.800 | 7.579 | 2,315 |
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.