Agripower France Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1.090 | 1.125 | 1.040 | 1.115 | 1.083 | 5,260 |
| 2025-05-23 | 1.040 | 1.150 | 1.035 | 1.090 | 1.059 | 13,309 |
| 2025-05-22 | 1.070 | 1.085 | 1.040 | 1.040 | 1.011 | 3,914 |
| 2025-05-21 | 1.110 | 1.130 | 1.065 | 1.080 | 1.049 | 12,434 |
| 2025-05-20 | 1.220 | 1.280 | 1.110 | 1.130 | 1.098 | 110,722 |
| 2025-05-19 | 1.055 | 1.100 | 1.050 | 1.085 | 1.054 | 12,418 |
| 2025-05-16 | 0.986 | 1.085 | 0.986 | 1.080 | 1.049 | 13,278 |
| 2025-05-15 | 1.000 | 1.030 | 0.988 | 1.015 | 0.986 | 497 |
| 2025-05-14 | 1.035 | 1.035 | 0.988 | 1.005 | 0.977 | 1,260 |
| 2025-05-13 | 0.986 | 1.000 | 0.986 | 1.000 | 0.972 | 1,598 |
| 2025-05-12 | 0.986 | 1.035 | 0.986 | 1.035 | 1.006 | 10,294 |
| 2025-05-09 | 0.998 | 0.998 | 0.986 | 0.998 | 0.970 | 1,217 |
| 2025-05-08 | 0.982 | 1.030 | 0.982 | 0.998 | 0.970 | 4,021 |
| 2025-05-07 | 1.035 | 1.050 | 0.982 | 1.000 | 0.972 | 12,516 |
| 2025-05-06 | 1.000 | 1.035 | 0.972 | 0.972 | 0.944 | 5,711 |
| 2025-05-05 | 1.000 | 1.000 | 0.940 | 1.000 | 0.972 | 14,517 |
| 2025-05-02 | 1.000 | 1.000 | 0.970 | 1.000 | 0.972 | 6,808 |
| 2025-04-30 | 0.996 | 0.998 | 0.972 | 0.972 | 0.944 | 1,483 |
| 2025-04-29 | 1.000 | 1.020 | 0.968 | 0.968 | 0.941 | 7,426 |
| 2025-04-28 | 0.970 | 1.045 | 0.970 | 1.000 | 0.972 | 11,147 |
| 2025-04-25 | 0.954 | 1.030 | 0.932 | 1.000 | 0.972 | 28,672 |
| 2025-04-24 | 0.950 | 0.950 | 0.950 | 0.950 | 0.923 | 2,007 |
| 2025-04-23 | 0.914 | 0.952 | 0.914 | 0.950 | 0.923 | 648 |
| 2025-04-22 | 0.912 | 0.932 | 0.912 | 0.932 | 0.906 | 889 |
| 2025-04-17 | 0.948 | 0.954 | 0.918 | 0.924 | 0.898 | 3,251 |
| 2025-04-16 | 0.912 | 0.956 | 0.912 | 0.956 | 0.929 | 211 |
| 2025-04-15 | 0.956 | 0.956 | 0.918 | 0.956 | 0.929 | 201 |
| 2025-04-14 | 0.980 | 0.980 | 0.914 | 0.956 | 0.929 | 2,203 |
| 2025-04-11 | 0.962 | 0.962 | 0.912 | 0.960 | 0.933 | 4,998 |
| 2025-04-10 | 0.926 | 0.962 | 0.926 | 0.960 | 0.933 | 11,914 |
| 2025-04-09 | 0.918 | 0.920 | 0.906 | 0.918 | 0.892 | 3,288 |
| 2025-04-08 | 0.906 | 0.920 | 0.898 | 0.920 | 0.894 | 6,167 |
| 2025-04-07 | 0.928 | 0.928 | 0.852 | 0.900 | 0.874 | 4,158 |
| 2025-04-04 | 0.988 | 0.988 | 0.850 | 0.928 | 0.902 | 26,129 |
| 2025-04-03 | 0.970 | 0.988 | 0.950 | 0.988 | 0.960 | 3,102 |
| 2025-04-02 | 0.988 | 0.988 | 0.950 | 0.970 | 0.943 | 11,252 |
| 2025-04-01 | 0.990 | 0.990 | 0.966 | 0.988 | 0.960 | 1,902 |
| 2025-03-31 | 1.040 | 1.040 | 0.970 | 0.990 | 0.962 | 12,759 |
| 2025-03-28 | 1.080 | 1.090 | 0.962 | 1.040 | 1.011 | 37,681 |
| 2025-03-27 | 1.070 | 1.170 | 1.030 | 1.070 | 1.040 | 50,248 |
| 2025-03-26 | 0.986 | 1.080 | 0.986 | 1.070 | 1.040 | 15,573 |
| 2025-03-25 | 0.994 | 1.040 | 0.992 | 1.035 | 1.006 | 6,407 |
| 2025-03-24 | 0.986 | 0.998 | 0.974 | 0.992 | 0.964 | 6,552 |
| 2025-03-21 | 0.984 | 0.984 | 0.972 | 0.978 | 0.950 | 4,281 |
| 2025-03-20 | 0.972 | 0.986 | 0.970 | 0.986 | 0.958 | 3,546 |
| 2025-03-19 | 1.000 | 1.000 | 0.980 | 0.996 | 0.968 | 9,354 |
| 2025-03-18 | 0.990 | 0.998 | 0.980 | 0.998 | 0.970 | 779 |
| 2025-03-17 | 1.000 | 1.000 | 0.980 | 0.990 | 0.962 | 3,665 |
| 2025-03-14 | 1.035 | 1.035 | 0.992 | 1.005 | 0.977 | 14,332 |
| 2025-03-13 | 1.005 | 1.080 | 1.005 | 1.035 | 1.006 | 13,060 |
| 2025-03-12 | 1.030 | 1.060 | 0.994 | 1.010 | 0.981 | 12,011 |
| 2025-03-11 | 0.980 | 1.070 | 0.980 | 1.030 | 1.001 | 20,167 |
| 2025-03-10 | 1.070 | 1.110 | 0.980 | 0.998 | 0.970 | 42,246 |
| 2025-03-07 | 1.115 | 1.115 | 1.015 | 1.070 | 1.040 | 5,708 |
| 2025-03-06 | 1.125 | 1.130 | 1.020 | 1.115 | 1.083 | 20,723 |
| 2025-03-05 | 1.150 | 1.190 | 1.030 | 1.070 | 1.040 | 79,333 |
| 2025-03-04 | 1.160 | 1.215 | 1.110 | 1.180 | 1.147 | 14,780 |
| 2025-03-03 | 1.110 | 1.170 | 1.100 | 1.160 | 1.127 | 8,372 |
| 2025-02-28 | 1.150 | 1.175 | 1.120 | 1.165 | 1.132 | 2,575 |
| 2025-02-27 | 1.160 | 1.215 | 1.115 | 1.180 | 1.147 | 11,653 |
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.