L Agence Automobiliere SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 49 |
| 2022-04-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 84 |
| 2022-04-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1 |
| 2022-04-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 83 |
| 2022-03-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 300 |
| 2022-03-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 600 |
| 2022-03-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3 |
| 2022-03-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
| 2022-03-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 216 |
| 2022-03-08 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 160 |
| 2022-03-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 170 |
| 2022-03-02 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 10 |
| 2022-03-01 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 300 |
| 2022-02-25 | 3.750 | 4.125 | 3.750 | 4.125 | 4.125 | 691 |
| 2022-02-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2022-02-14 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 500 |
| 2022-02-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,473 |
| 2022-01-27 | 5.034 | 5.034 | 5.034 | 5.034 | 5.034 | 211 |
| 2022-01-21 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 20 |
| 2022-01-20 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 150 |
| 2022-01-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10 |
| 2022-01-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 13 |
| 2022-01-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 100 |
| 2022-01-14 | 4.180 | 4.590 | 4.180 | 4.590 | 4.590 | 6 |
| 2022-01-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,277 |
| 2022-01-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2022-01-07 | 4.750 | 5.225 | 4.750 | 5.225 | 5.225 | 51 |
| 2022-01-06 | 4.800 | 4.800 | 4.750 | 4.750 | 4.750 | 500 |
| 2022-01-04 | 5.800 | 5.800 | 5.220 | 5.220 | 5.220 | 361 |
| 2022-01-03 | 5.489 | 5.489 | 5.489 | 5.489 | 5.489 | 100 |
| 2021-12-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2021-12-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 25 |
| 2021-12-23 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 200 |
| 2021-12-20 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 3 |
| 2021-12-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,038 |
| 2021-12-16 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 310 |
| 2021-12-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 102 |
| 2021-12-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 210 |
| 2021-12-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 333 |
| 2021-12-10 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 2,689 |
| 2021-12-03 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2,023 |
| 2021-11-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,554 |
| 2021-11-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,787 |
| 2021-11-23 | 4.400 | 4.700 | 4.400 | 4.700 | 4.700 | 4,375 |
| 2021-11-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,680 |
| 2021-11-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 338 |
| 2021-11-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,238 |
| 2021-11-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,250 |
| 2021-11-16 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 7,094 |
| 2021-11-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7,216 |
| 2021-11-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,067 |
| 2021-11-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 15,565 |
| 2021-11-08 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 3,500 |
| 2021-11-05 | 2.300 | 2.500 | 2.300 | 2.500 | 2.500 | 12,025 |
← NewerPage 19 of 19 · 1,134 trading days
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.