Agripower France Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.130 | 1.135 | 1.075 | 1.120 | 1.088 | 1,313 |
| 2025-08-15 | 1.055 | 1.135 | 1.055 | 1.135 | 1.103 | 2,779 |
| 2025-08-14 | 1.120 | 1.130 | 1.065 | 1.070 | 1.040 | 5,260 |
| 2025-08-13 | 1.165 | 1.170 | 1.050 | 1.100 | 1.069 | 18,588 |
| 2025-08-12 | 1.170 | 1.170 | 1.065 | 1.165 | 1.132 | 2,833 |
| 2025-08-11 | 1.100 | 1.170 | 1.100 | 1.160 | 1.127 | 6,882 |
| 2025-08-08 | 1.120 | 1.140 | 1.040 | 1.090 | 1.059 | 9,923 |
| 2025-08-07 | 1.100 | 1.130 | 1.085 | 1.130 | 1.098 | 4,634 |
| 2025-08-06 | 1.040 | 1.090 | 1.030 | 1.075 | 1.045 | 4,948 |
| 2025-08-05 | 1.030 | 1.050 | 1.010 | 1.040 | 1.011 | 4,705 |
| 2025-08-04 | 1.055 | 1.090 | 1.000 | 1.010 | 0.981 | 15,802 |
| 2025-08-01 | 1.235 | 1.235 | 1.050 | 1.070 | 1.040 | 16,666 |
| 2025-07-31 | 1.190 | 1.200 | 1.155 | 1.195 | 1.161 | 3,585 |
| 2025-07-30 | 1.195 | 1.195 | 1.155 | 1.155 | 1.122 | 713 |
| 2025-07-29 | 1.155 | 1.195 | 1.155 | 1.195 | 1.161 | 1,452 |
| 2025-07-28 | 1.195 | 1.195 | 1.160 | 1.190 | 1.156 | 2,712 |
| 2025-07-25 | 1.140 | 1.195 | 1.140 | 1.185 | 1.151 | 4,479 |
| 2025-07-24 | 1.205 | 1.205 | 1.125 | 1.160 | 1.127 | 2,174 |
| 2025-07-23 | 1.220 | 1.220 | 1.125 | 1.205 | 1.171 | 9,515 |
| 2025-07-22 | 1.220 | 1.220 | 1.165 | 1.220 | 1.185 | 3,115 |
| 2025-07-21 | 1.225 | 1.225 | 1.165 | 1.210 | 1.176 | 1,480 |
| 2025-07-18 | 1.195 | 1.230 | 1.120 | 1.155 | 1.122 | 12,190 |
| 2025-07-17 | 1.200 | 1.220 | 1.140 | 1.195 | 1.161 | 11,442 |
| 2025-07-16 | 1.290 | 1.290 | 1.165 | 1.220 | 1.185 | 21,081 |
| 2025-07-15 | 1.310 | 1.330 | 1.225 | 1.250 | 1.215 | 18,930 |
| 2025-07-14 | 1.250 | 1.310 | 1.200 | 1.295 | 1.258 | 12,154 |
| 2025-07-11 | 1.190 | 1.270 | 1.130 | 1.250 | 1.215 | 9,179 |
| 2025-07-10 | 1.165 | 1.240 | 1.115 | 1.205 | 1.171 | 17,470 |
| 2025-07-09 | 1.200 | 1.200 | 1.160 | 1.185 | 1.151 | 6,185 |
| 2025-07-08 | 1.250 | 1.290 | 1.130 | 1.190 | 1.156 | 35,999 |
| 2025-07-07 | 1.055 | 1.400 | 1.050 | 1.310 | 1.273 | 223,607 |
| 2025-07-04 | 1.050 | 1.055 | 0.992 | 1.055 | 1.025 | 4,072 |
| 2025-07-03 | 1.045 | 1.050 | 1.000 | 1.050 | 1.020 | 6,113 |
| 2025-07-02 | 1.065 | 1.075 | 1.005 | 1.005 | 0.977 | 22,954 |
| 2025-07-01 | 1.010 | 1.070 | 1.010 | 1.070 | 1.040 | 1,998 |
| 2025-06-30 | 1.060 | 1.060 | 1.020 | 1.040 | 1.011 | 1,058 |
| 2025-06-27 | 1.020 | 1.075 | 1.020 | 1.060 | 1.030 | 2,074 |
| 2025-06-26 | 1.000 | 1.075 | 1.000 | 1.075 | 1.045 | 3,271 |
| 2025-06-25 | 1.015 | 1.060 | 0.980 | 1.040 | 1.011 | 35,058 |
| 2025-06-24 | 1.075 | 1.075 | 1.015 | 1.060 | 1.030 | 160 |
| 2025-06-23 | 1.025 | 1.045 | 1.015 | 1.040 | 1.011 | 17,421 |
| 2025-06-20 | 1.040 | 1.065 | 1.035 | 1.065 | 1.035 | 1,157 |
| 2025-06-19 | 1.045 | 1.095 | 1.030 | 1.050 | 1.020 | 10,204 |
| 2025-06-18 | 1.035 | 1.095 | 1.035 | 1.070 | 1.040 | 6,077 |
| 2025-06-17 | 1.080 | 1.110 | 1.025 | 1.040 | 1.011 | 11,351 |
| 2025-06-16 | 1.150 | 1.150 | 1.080 | 1.085 | 1.054 | 18,271 |
| 2025-06-13 | 1.150 | 1.150 | 1.085 | 1.115 | 1.083 | 10,353 |
| 2025-06-12 | 1.140 | 1.185 | 1.120 | 1.140 | 1.108 | 27,549 |
| 2025-06-11 | 1.110 | 1.175 | 1.080 | 1.095 | 1.064 | 10,418 |
| 2025-06-10 | 1.105 | 1.165 | 1.100 | 1.120 | 1.088 | 7,057 |
| 2025-06-09 | 1.150 | 1.175 | 1.130 | 1.170 | 1.137 | 7,152 |
| 2025-06-06 | 1.100 | 1.195 | 1.100 | 1.180 | 1.147 | 19,736 |
| 2025-06-05 | 1.145 | 1.145 | 1.075 | 1.120 | 1.088 | 10,138 |
| 2025-06-04 | 1.040 | 1.115 | 1.040 | 1.100 | 1.069 | 1,228 |
| 2025-06-03 | 1.150 | 1.150 | 1.060 | 1.115 | 1.083 | 24,907 |
| 2025-06-02 | 1.080 | 1.130 | 1.080 | 1.105 | 1.074 | 3,982 |
| 2025-05-30 | 1.085 | 1.100 | 1.085 | 1.090 | 1.059 | 579 |
| 2025-05-29 | 1.130 | 1.130 | 1.085 | 1.095 | 1.064 | 9,812 |
| 2025-05-28 | 1.100 | 1.130 | 1.075 | 1.075 | 1.045 | 1,900 |
| 2025-05-27 | 1.060 | 1.100 | 1.050 | 1.085 | 1.054 | 7,579 |
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.