Agripower France Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.888	0.888	0.866	0.888	0.888	6,411
2026-10-16	0.852	0.872	0.852	0.872	0.872	9,135
2026-10-15	0.852	0.856	0.852	0.854	0.854	4,508
2026-10-14	0.858	0.858	0.852	0.858	0.858	1,107
2026-10-13	0.864	0.864	0.850	0.858	0.858	1,712
2026-10-12	0.880	0.900	0.850	0.864	0.864	18,558
2026-10-09	0.870	0.878	0.850	0.878	0.878	11,228
2026-10-08	0.890	0.890	0.870	0.876	0.876	9,011
2026-10-07	0.884	0.890	0.884	0.890	0.890	2,741
2026-10-06	0.888	0.900	0.884	0.884	0.884	10,437
2026-10-05	0.890	0.900	0.890	0.890	0.890	6,208
2026-10-02	0.890	0.896	0.890	0.892	0.892	1,043
2026-10-01	0.900	0.908	0.888	0.890	0.890	17,701
2026-09-30	0.914	0.916	0.894	0.908	0.908	3,487
2026-09-29	0.920	0.920	0.890	0.916	0.916	13,176
2026-09-28	0.922	0.922	0.904	0.920	0.920	1,729
2026-09-25	0.920	0.922	0.910	0.922	0.922	3,122
2026-09-24	0.912	0.926	0.900	0.922	0.922	7,803
2026-09-23	0.928	0.928	0.910	0.926	0.926	1,421
2026-09-22	0.910	0.928	0.910	0.928	0.928	200
2026-09-21	0.930	0.930	0.910	0.918	0.918	6,158
2026-09-18	0.936	0.936	0.930	0.930	0.930	5,561
2026-09-17	0.938	0.938	0.930	0.930	0.930	3,010
2026-09-16	0.940	0.940	0.912	0.938	0.938	6,516
2026-09-15	0.928	0.954	0.928	0.948	0.948	7,429
2026-09-14	0.910	0.928	0.910	0.928	0.928	9,113
2026-09-11	0.926	0.926	0.910	0.922	0.922	5,742
2026-09-10	0.910	0.926	0.910	0.922	0.922	3,636
2026-09-09	0.928	0.928	0.916	0.926	0.926	7,856
2026-09-08	0.940	0.940	0.926	0.928	0.928	4,160
2026-09-07	0.920	0.944	0.900	0.928	0.928	6,723
2026-09-04	0.940	0.954	0.940	0.948	0.948	5,156
2026-09-03	0.948	0.954	0.948	0.954	0.954	1,884
2026-09-02	0.944	0.958	0.898	0.954	0.954	38,988
2026-09-01	0.956	0.956	0.928	0.946	0.946	6,493
2026-08-31	0.930	0.944	0.926	0.938	0.938	9,287
2026-08-28	0.968	0.968	0.924	0.932	0.932	9,916
2026-08-27	0.966	0.966	0.940	0.958	0.958	5,525
2026-08-26	0.970	0.970	0.942	0.970	0.970	3,092
2026-08-25	0.976	1.045	0.948	0.950	0.950	98,536
2026-08-24	0.978	0.980	0.936	0.956	0.956	67,058
2026-08-21	0.956	0.978	0.934	0.978	0.978	9,228
2026-08-20	0.946	0.958	0.934	0.958	0.958	9,233
2026-08-19	0.938	0.950	0.934	0.940	0.940	4,624
2026-08-18	0.946	0.950	0.938	0.938	0.938	4,385
2026-08-17	0.950	0.950	0.942	0.950	0.950	731
2026-08-14	0.940	0.988	0.940	0.952	0.952	2,857
2026-08-13	0.948	0.948	0.940	0.940	0.940	2,408
2026-08-12	0.948	0.948	0.938	0.938	0.938	3,624
2026-08-11	0.940	0.952	0.934	0.948	0.948	6,311
2026-08-10	0.940	0.940	0.936	0.940	0.940	1,132
2026-08-07	0.940	0.940	0.934	0.940	0.940	2,239
2026-08-06	0.936	0.940	0.934	0.938	0.938	2,972
2026-08-05	0.942	0.942	0.924	0.936	0.936	4,219
2026-08-04	0.942	0.944	0.920	0.942	0.942	4,969
2026-08-03	0.942	0.942	0.910	0.936	0.936	681
2026-07-31	0.944	0.944	0.920	0.938	0.938	2,602
2026-07-30	0.954	0.954	0.920	0.942	0.942	2,699
2026-07-29	0.948	0.958	0.906	0.926	0.926	13,707
2026-07-28	0.968	0.968	0.916	0.930	0.930	15,669

Page 1 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.