Agripower France Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.858	0.894	0.858	0.876	0.851	1,737
2024-11-28	0.860	0.880	0.860	0.870	0.845	8,482
2024-11-27	0.870	0.896	0.860	0.860	0.836	8,982
2024-11-26	0.870	0.872	0.870	0.872	0.847	840
2024-11-25	0.870	0.946	0.870	0.896	0.871	6,185
2024-11-22	0.870	0.930	0.870	0.898	0.873	1,701
2024-11-21	0.860	0.938	0.860	0.870	0.845	1,789
2024-11-20	0.902	0.970	0.858	0.920	0.894	16,001
2024-11-19	0.980	0.984	0.890	0.958	0.931	13,087
2024-11-18	0.980	0.984	0.980	0.980	0.952	8,707
2024-11-15	0.980	0.980	0.940	0.972	0.944	11,451
2024-11-14	0.994	0.994	0.900	0.920	0.894	15,325
2024-11-13	0.980	0.998	0.970	0.980	0.952	1,206
2024-11-12	0.980	0.980	0.980	0.980	0.952	935
2024-11-11	0.982	0.992	0.980	0.992	0.964	10,970
2024-11-08	0.982	0.998	0.980	0.992	0.964	14,918
2024-11-07	0.982	0.998	0.982	0.998	0.970	1,176
2024-11-06	0.990	0.998	0.982	0.998	0.970	312
2024-11-05	0.986	1.000	0.980	0.998	0.970	6,552
2024-11-04	1.000	1.000	1.000	1.000	0.972	1,518
2024-11-01	1.000	1.000	0.986	1.000	0.972	737
2024-10-31	1.005	1.005	0.982	0.986	0.958	485
2024-10-30	0.986	0.986	0.976	0.986	0.958	3,208
2024-10-29	0.980	0.980	0.980	0.980	0.952	626
2024-10-28	0.980	0.980	0.980	0.980	0.952	6,163
2024-10-25	0.980	1.000	0.970	0.970	0.943	944
2024-10-24	1.005	1.005	0.980	0.980	0.952	15,252
2024-10-23	1.010	1.010	0.988	1.010	0.981	565
2024-10-22	1.005	1.005	0.972	1.005	0.977	1,286
2024-10-21	0.980	1.020	0.980	1.015	0.986	14,741
2024-10-18	1.020	1.025	0.982	1.020	0.991	3,461
2024-10-17	0.982	1.020	0.972	1.020	0.991	4,588
2024-10-16	0.980	0.998	0.980	0.998	0.970	990
2024-10-15	0.980	1.015	0.980	0.980	0.952	751
2024-10-14	0.960	1.020	0.960	1.005	0.977	3,937
2024-10-11	1.040	1.040	0.960	1.010	0.981	29,422
2024-10-10	1.040	1.080	1.000	1.080	1.049	13,982
2024-10-09	1.020	1.020	0.968	1.015	0.986	7,739
2024-10-08	0.980	1.025	0.980	1.015	0.986	5,048
2024-10-07	1.025	1.030	0.982	1.030	1.001	2,697
2024-10-04	0.974	1.045	0.974	1.025	0.996	3,401
2024-10-03	1.000	1.100	0.980	1.035	1.006	32,519
2024-10-02	1.000	1.000	0.980	0.998	0.970	1,324
2024-10-01	1.020	1.020	0.970	0.980	0.952	3,089
2024-09-30	0.970	0.998	0.970	0.986	0.958	3,808
2024-09-27	0.980	0.980	0.978	0.978	0.950	855
2024-09-26	0.960	1.030	0.960	0.980	0.952	27,478
2024-09-25	0.968	0.968	0.960	0.960	0.933	113
2024-09-24	0.962	0.968	0.960	0.960	0.933	543
2024-09-23	0.970	0.970	0.962	0.962	0.935	2,453
2024-09-20	0.970	0.976	0.970	0.976	0.948	31
2024-09-19	0.980	0.980	0.970	0.970	0.943	741
2024-09-18	0.960	0.980	0.960	0.980	0.952	5,746
2024-09-17	0.966	0.966	0.960	0.960	0.933	6,281
2024-09-16	0.960	0.968	0.960	0.968	0.941	1,444
2024-09-13	0.960	0.970	0.930	0.970	0.943	37,605
2024-09-12	0.980	0.980	0.960	0.960	0.933	14,566
2024-09-11	0.960	0.980	0.932	0.960	0.933	15,142
2024-09-10	0.960	0.980	0.940	0.980	0.952	4,167
2024-09-09	0.970	0.980	0.960	0.980	0.952	4,171

← NewerPage 9 of 22 · 1,285 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.