Agripower France Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	1.190	1.215	1.145	1.215	1.181	9,179
2025-02-25	1.210	1.245	1.155	1.210	1.176	5,463
2025-02-24	1.230	1.310	1.155	1.220	1.185	14,299
2025-02-21	1.270	1.335	1.165	1.230	1.195	20,039
2025-02-20	1.250	1.340	1.165	1.330	1.292	10,769
2025-02-19	1.340	1.340	1.220	1.295	1.258	34,377
2025-02-18	1.160	1.290	1.115	1.290	1.253	37,897
2025-02-17	1.035	1.170	1.035	1.150	1.117	31,407
2025-02-14	1.090	1.120	1.010	1.100	1.069	15,414
2025-02-13	1.090	1.135	1.005	1.130	1.098	23,789
2025-02-12	1.090	1.160	1.050	1.085	1.054	14,227
2025-02-11	0.898	1.155	0.898	1.080	1.049	153,770
2025-02-10	0.860	0.898	0.860	0.888	0.863	1,749
2025-02-07	0.900	0.906	0.862	0.906	0.880	3,614
2025-02-06	0.852	0.908	0.852	0.906	0.880	9,627
2025-02-05	0.896	0.896	0.852	0.896	0.871	589
2025-02-04	0.852	0.896	0.852	0.896	0.871	454
2025-02-03	0.882	0.896	0.850	0.896	0.871	849
2025-01-31	0.898	0.898	0.882	0.896	0.871	2,493
2025-01-30	0.882	0.896	0.882	0.896	0.871	26
2025-01-29	0.898	0.898	0.882	0.890	0.865	104
2025-01-28	0.900	0.900	0.884	0.898	0.873	1,266
2025-01-27	0.888	0.910	0.884	0.884	0.859	4,164
2025-01-24	0.884	0.910	0.884	0.910	0.884	2,039
2025-01-23	0.884	0.912	0.884	0.910	0.884	2,440
2025-01-22	0.912	0.912	0.890	0.912	0.886	3,328
2025-01-21	0.886	0.912	0.886	0.910	0.884	1,569
2025-01-20	0.924	0.924	0.882	0.916	0.890	15,930
2025-01-17	0.918	0.926	0.892	0.900	0.874	16,790
2025-01-16	0.918	0.918	0.892	0.918	0.892	2,314
2025-01-15	0.922	0.922	0.892	0.922	0.896	734
2025-01-14	0.890	0.922	0.890	0.922	0.896	1,194
2025-01-13	0.890	0.928	0.890	0.912	0.886	4,488
2025-01-10	0.888	0.928	0.888	0.928	0.902	1,455
2025-01-09	0.928	0.930	0.886	0.930	0.904	3,469
2025-01-08	0.930	0.930	0.910	0.910	0.884	1,505
2025-01-07	0.884	0.930	0.884	0.930	0.904	3,408
2025-01-06	0.890	0.930	0.886	0.930	0.904	6,171
2025-01-03	0.920	0.948	0.860	0.930	0.904	7,487
2025-01-02	0.878	0.948	0.822	0.948	0.921	12,868
2024-12-31	0.822	0.880	0.816	0.878	0.853	4,159
2024-12-30	0.880	0.886	0.800	0.860	0.836	9,883
2024-12-27	0.800	0.878	0.782	0.822	0.799	13,914
2024-12-24	0.720	0.800	0.720	0.800	0.777	3,221
2024-12-23	0.720	0.768	0.720	0.768	0.746	15,395
2024-12-20	0.710	0.730	0.710	0.712	0.692	8,971
2024-12-19	0.722	0.724	0.710	0.710	0.690	23,856
2024-12-18	0.722	0.758	0.722	0.758	0.737	4,272
2024-12-17	0.772	0.800	0.722	0.768	0.746	7,087
2024-12-16	0.790	0.810	0.772	0.788	0.766	12,041
2024-12-13	0.848	0.848	0.790	0.790	0.768	5,528
2024-12-12	0.840	0.840	0.782	0.790	0.768	7,149
2024-12-11	0.838	0.850	0.800	0.850	0.826	9,076
2024-12-10	0.848	0.848	0.800	0.822	0.799	5,217
2024-12-09	0.824	0.848	0.824	0.834	0.810	3,175
2024-12-06	0.820	0.878	0.800	0.828	0.805	6,829
2024-12-05	0.854	0.888	0.770	0.884	0.859	5,054
2024-12-04	0.890	0.890	0.856	0.888	0.863	2,570
2024-12-03	0.860	0.894	0.860	0.894	0.869	211
2024-12-02	0.860	0.896	0.860	0.894	0.869	4,673

← NewerPage 8 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.