Agripower France Sa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.260	1.280	1.225	1.230	1.230	15,396
2026-04-30	1.240	1.350	1.230	1.255	1.255	63,664
2026-04-29	1.235	1.270	1.220	1.250	1.250	17,421
2026-04-28	1.225	1.240	1.200	1.210	1.210	4,273
2026-04-27	1.250	1.250	1.185	1.225	1.225	8,863
2026-04-24	1.255	1.260	1.210	1.260	1.260	14,978
2026-04-23	1.220	1.250	1.210	1.250	1.250	12,577
2026-04-22	1.255	1.255	1.190	1.240	1.240	10,015
2026-04-21	1.240	1.285	1.200	1.245	1.245	23,548
2026-04-20	1.215	1.240	1.200	1.235	1.235	9,908
2026-04-17	1.220	1.240	1.210	1.235	1.235	6,940
2026-04-16	1.210	1.240	1.200	1.240	1.240	11,494
2026-04-15	1.240	1.240	1.210	1.210	1.210	1,288
2026-04-14	1.175	1.290	1.155	1.215	1.215	32,546
2026-04-13	1.280	1.300	1.205	1.205	1.205	14,754
2026-04-10	1.225	1.245	1.165	1.245	1.245	19,792
2026-04-09	1.245	1.255	1.180	1.215	1.215	28,948
2026-04-08	1.300	1.300	1.210	1.250	1.250	48,722
2026-04-07	1.230	1.350	1.230	1.300	1.300	78,737
2026-04-02	1.210	1.230	1.195	1.225	1.225	14,391
2026-04-01	1.250	1.250	1.175	1.205	1.205	15,975
2026-03-31	1.225	1.270	1.200	1.245	1.245	23,745
2026-03-30	1.160	1.225	1.120	1.225	1.225	49,192
2026-03-27	1.315	1.350	1.190	1.250	1.250	116,463
2026-03-26	1.380	1.450	1.360	1.360	1.360	31,116
2026-03-25	1.600	1.615	1.360	1.410	1.410	92,271
2026-03-24	1.600	1.645	1.500	1.620	1.620	106,101
2026-03-23	1.405	1.560	1.385	1.500	1.500	155,814
2026-03-20	1.485	1.500	1.350	1.360	1.360	66,672
2026-03-19	1.330	1.470	1.290	1.470	1.470	210,923
2026-03-18	1.280	1.340	1.200	1.320	1.320	69,329
2026-03-17	1.280	1.295	1.240	1.290	1.290	24,132
2026-03-16	1.200	1.300	1.200	1.280	1.280	45,945
2026-03-13	1.220	1.300	1.180	1.230	1.230	57,082
2026-03-12	1.200	1.230	1.155	1.220	1.220	9,320
2026-03-11	1.220	1.220	1.150	1.200	1.200	8,773
2026-03-10	1.190	1.235	1.110	1.190	1.190	22,418
2026-03-09	1.190	1.250	1.100	1.190	1.190	38,111
2026-03-06	1.110	1.220	1.100	1.180	1.180	63,090
2026-03-05	1.130	1.140	1.085	1.140	1.140	10,407
2026-03-04	1.100	1.135	1.075	1.110	1.110	6,163
2026-03-03	1.175	1.175	1.120	1.140	1.140	21,484
2026-03-02	1.050	1.195	1.050	1.180	1.180	51,583
2026-02-27	1.045	1.045	1.030	1.045	1.045	1,714
2026-02-26	1.035	1.045	1.015	1.030	1.030	3,488
2026-02-25	1.015	1.035	1.010	1.035	1.035	1,650
2026-02-24	1.050	1.050	1.015	1.045	1.045	2,337
2026-02-23	1.020	1.050	1.000	1.045	1.045	7,087
2026-02-20	1.030	1.030	1.020	1.030	1.030	360
2026-02-19	1.040	1.050	1.015	1.035	1.035	2,649
2026-02-18	1.030	1.050	1.020	1.040	1.040	2,102
2026-02-17	1.030	1.050	1.025	1.050	1.050	1,014
2026-02-16	1.065	1.075	1.020	1.040	1.040	19,626
2026-02-13	1.055	1.090	1.040	1.075	1.075	10,300
2026-02-12	1.090	1.100	1.040	1.090	1.090	7,658
2026-02-11	1.090	1.090	1.050	1.090	1.090	12,096
2026-02-10	1.055	1.090	1.040	1.070	1.070	11,815
2026-02-09	1.025	1.110	1.025	1.050	1.050	67,797
2026-02-06	0.986	1.020	0.970	1.015	1.015	15,952
2026-02-05	1.025	1.025	0.982	1.020	1.020	199

← NewerPage 3 of 22 · 1,284 trading daysOlder →

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.