Agripower France Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.000	1.030	0.980	1.025	1.025	8,192
2026-02-03	1.035	1.035	0.986	1.025	1.025	642
2026-02-02	1.005	1.035	0.980	1.025	1.025	11,445
2026-01-30	1.030	1.055	1.015	1.030	1.030	2,376
2026-01-29	1.000	1.095	1.000	1.055	1.055	43,626
2026-01-28	0.992	1.020	0.992	0.998	0.998	8,020
2026-01-27	1.015	1.040	1.000	1.000	1.000	8,062
2026-01-26	1.045	1.045	1.015	1.040	1.040	3,627
2026-01-23	1.000	1.050	1.000	1.045	1.045	21,798
2026-01-22	1.045	1.070	1.010	1.055	1.055	9,783
2026-01-21	1.070	1.075	1.030	1.070	1.070	1,118
2026-01-20	1.075	1.075	1.050	1.075	1.075	255
2026-01-19	1.020	1.070	1.020	1.070	1.070	7,500
2026-01-16	1.030	1.065	1.010	1.065	1.065	12,027
2026-01-15	1.040	1.060	1.020	1.055	1.055	12,683
2026-01-14	1.075	1.075	1.020	1.040	1.040	14,525
2026-01-13	1.015	1.075	1.015	1.075	1.075	959
2026-01-12	1.080	1.080	1.015	1.075	1.075	2,119
2026-01-09	1.035	1.080	1.035	1.080	1.080	5,114
2026-01-08	1.070	1.070	1.025	1.070	1.070	10,490
2026-01-07	1.080	1.095	1.040	1.085	1.085	5,512
2026-01-06	1.080	1.080	1.045	1.080	1.080	2,841
2026-01-05	1.050	1.100	1.050	1.095	1.095	2,579
2026-01-02	1.010	1.095	1.010	1.095	1.095	13,751
2025-12-31	1.025	1.055	0.970	1.000	1.000	25,957
2025-12-30	1.020	1.060	1.020	1.050	1.050	1,791
2025-12-29	1.025	1.065	1.015	1.055	1.055	8,362
2025-12-24	1.090	1.090	1.020	1.020	1.020	3,453
2025-12-23	1.020	1.100	1.020	1.095	1.095	8,053
2025-12-22	1.070	1.125	1.030	1.090	1.090	40,197
2025-12-19	1.010	1.100	1.000	1.100	1.100	37,344
2025-12-18	1.015	1.045	1.010	1.045	1.045	3,919
2025-12-17	1.020	1.075	0.994	1.045	1.045	22,226
2025-12-16	1.060	1.060	1.010	1.060	1.060	4,464
2025-12-15	1.055	1.055	1.030	1.050	1.050	5,443
2025-12-12	1.045	1.065	1.015	1.060	1.060	10,861
2025-12-11	0.986	1.080	0.986	0.992	0.992	19,351
2025-12-10	1.040	1.040	0.974	1.040	1.040	17,127
2025-12-09	0.954	1.095	0.954	1.055	1.055	55,946
2025-12-08	0.992	0.992	0.956	0.978	0.978	2,957
2025-12-05	1.010	1.010	0.932	0.992	0.992	8,697
2025-12-04	0.988	1.015	0.960	1.015	1.015	30,410
2025-12-03	0.998	1.070	0.992	1.020	1.020	59,897
2025-12-02	0.998	0.998	0.966	0.996	0.996	4,173
2025-12-01	1.000	1.000	0.966	0.980	0.980	988
2025-11-28	0.998	0.998	0.964	0.996	0.996	865
2025-11-27	0.960	0.996	0.960	0.990	0.990	1,774
2025-11-26	1.000	1.000	0.962	0.996	0.996	713
2025-11-25	1.020	1.020	0.972	1.010	1.010	77,433
2025-11-24	0.998	1.030	0.962	0.998	0.998	1,218
2025-11-21	1.035	1.035	0.962	0.998	0.998	16,402
2025-11-20	1.030	1.030	0.970	1.025	1.025	14,560
2025-11-19	0.996	1.045	0.980	1.040	1.040	1,874
2025-11-18	1.040	1.040	1.040	1.040	1.040	30
2025-11-17	1.050	1.050	1.000	1.040	1.040	2,173
2025-11-14	1.045	1.050	0.992	0.998	0.998	6,629
2025-11-13	1.000	1.045	0.992	1.045	1.045	1,732
2025-11-12	1.050	1.050	0.988	1.045	1.045	1,986
2025-11-11	1.050	1.050	1.000	1.050	1.050	1,013
2025-11-10	0.968	1.050	0.968	1.050	1.050	8,195

← NewerPage 4 of 5 · 255 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.