Agripower France Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.972	1.045	0.972	1.040	1.040	576
2025-11-06	1.000	1.045	0.972	1.045	1.045	2,496
2025-11-05	1.060	1.060	0.950	1.055	1.055	34,190
2025-11-04	1.020	1.060	1.005	1.060	1.060	1,329
2025-11-03	1.060	1.080	0.972	1.080	1.080	4,778
2025-10-31	1.095	1.095	1.045	1.080	1.080	5,983
2025-10-30	1.075	1.100	1.050	1.095	1.095	6,471
2025-10-29	1.055	1.100	1.055	1.095	1.095	3,203
2025-10-28	1.100	1.100	1.080	1.100	1.100	1,774
2025-10-27	1.070	1.140	1.055	1.100	1.100	31,202
2025-10-24	1.015	1.070	1.015	1.070	1.070	14,470
2025-10-23	1.060	1.070	1.015	1.015	1.015	56,508
2025-10-22	1.010	1.060	1.010	1.060	1.060	9,550
2025-10-21	1.030	1.060	1.005	1.045	1.045	7,220
2025-10-20	1.040	1.065	1.010	1.060	1.060	3,261
2025-10-17	1.070	1.070	1.005	1.070	1.070	7,727
2025-10-16	1.045	1.070	1.045	1.070	1.070	1,745
2025-10-15	1.040	1.070	1.040	1.070	1.070	3,222
2025-10-14	1.075	1.080	1.035	1.070	1.070	11,704
2025-10-13	1.065	1.100	1.035	1.070	1.070	4,686
2025-10-10	1.050	1.090	1.030	1.090	1.090	11,831
2025-10-09	1.045	1.140	1.010	1.040	1.040	32,431
2025-10-08	1.095	1.110	1.030	1.080	1.080	14,109
2025-10-07	1.015	1.115	1.015	1.105	1.105	19,041
2025-10-06	0.948	1.035	0.948	1.035	1.035	11,980
2025-10-03	0.944	0.960	0.944	0.956	0.956	3,230
2025-10-02	0.948	0.960	0.946	0.946	0.946	3,264
2025-10-01	0.948	0.948	0.936	0.942	0.942	2,225
2025-09-30	0.932	0.950	0.926	0.948	0.948	12,247
2025-09-29	0.940	0.940	0.924	0.930	0.930	13,914
2025-09-26	0.926	0.940	0.924	0.940	0.940	12,521
2025-09-25	0.928	0.940	0.928	0.930	0.930	5,120
2025-09-24	0.946	0.946	0.924	0.932	0.932	9,263
2025-09-23	0.922	0.934	0.922	0.928	0.928	11,754
2025-09-22	0.944	0.952	0.904	0.944	0.944	22,576
2025-09-19	0.960	0.960	0.912	0.954	0.954	10,676
2025-09-18	0.988	0.988	0.750	0.964	0.964	13,794
2025-09-17	0.990	0.990	0.974	0.988	0.960	4,055
2025-09-16	1.005	1.005	0.970	0.990	0.962	17,184
2025-09-15	1.040	1.040	1.010	1.020	0.991	8,596
2025-09-12	1.025	1.035	1.010	1.020	0.991	1,440
2025-09-11	1.020	1.020	1.010	1.020	0.991	2,825
2025-09-10	1.010	1.035	1.010	1.020	0.991	5,090
2025-09-09	1.005	1.030	1.005	1.030	1.001	3,182
2025-09-08	1.050	1.050	1.010	1.040	1.011	4,019
2025-09-05	1.050	1.050	1.005	1.040	1.011	1,429
2025-09-04	1.050	1.050	1.015	1.050	1.020	258
2025-09-03	1.050	1.050	1.015	1.025	0.996	2,264
2025-09-02	1.030	1.050	1.025	1.025	0.996	3,402
2025-09-01	1.085	1.085	1.000	1.045	1.015	6,020
2025-08-29	1.080	1.080	1.040	1.080	1.049	1,766
2025-08-28	1.055	1.080	1.040	1.080	1.049	1,442
2025-08-27	1.060	1.060	1.040	1.055	1.025	3,498
2025-08-26	1.075	1.085	1.020	1.070	1.040	8,576
2025-08-25	1.115	1.130	1.075	1.075	1.045	4,260
2025-08-22	1.110	1.140	1.085	1.130	1.098	2,581
2025-08-21	1.075	1.120	1.075	1.105	1.074	2,195
2025-08-20	1.135	1.135	1.070	1.120	1.088	6,272
2025-08-19	1.070	1.140	1.070	1.130	1.098	265
2025-08-18	1.130	1.135	1.075	1.120	1.088	1,313

← NewerPage 5 of 22 · 1,281 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.