Paris - Delayed Quote EUR

Agripower France Société Anonyme (ALAGP.PA)

1.1150
-0.0250
(-2.19%)
At close: June 13 at 5:25:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251.15001.15001.08501.11501.115010,059
Jun 12, 20251.14001.18501.12001.14001.140026,767
Jun 11, 20251.11001.17501.08001.09501.095010,122
Jun 10, 20251.10501.16501.10001.12001.12006,857
Jun 9, 20251.15001.17501.13001.17001.17006,949
Jun 6, 20251.10001.19501.10001.18001.180019,175
Jun 5, 20251.14501.14501.07501.12001.12009,850
Jun 4, 20251.04001.11501.04001.10001.10001,193
Jun 3, 20251.15001.15001.06001.11501.115024,200
Jun 2, 20251.08001.13001.08001.10501.10503,869
May 30, 20251.08501.10001.08501.09001.0900563
May 29, 20251.13001.13001.08501.09501.09509,533
May 28, 20251.10001.13001.07501.07501.07501,846
May 27, 20251.06001.10001.05001.08501.08507,364
May 26, 20251.09001.12501.04001.11501.11505,111
May 23, 20251.04001.15001.03501.09001.090012,931
May 22, 20251.07001.08501.04001.04001.04003,803
May 21, 20251.11001.13001.06501.08001.080012,081
May 20, 20251.22001.28001.11001.13001.1300107,577
May 19, 20251.05501.10001.05001.08501.085012,065
May 16, 20250.98601.08500.98601.08001.080012,901
May 15, 20251.00001.03000.98801.01501.0150483
May 14, 20251.03501.03500.98801.00501.00501,224
May 13, 20250.98601.00000.98601.00001.00001,553
May 12, 20250.98601.03500.98601.03501.035010,002
May 9, 20250.99800.99800.98600.99800.99801,182
May 8, 20250.98201.03000.98200.99800.99803,907
May 7, 20251.03501.05000.98201.00001.000012,161
May 6, 20251.00001.03500.97200.97200.97205,549
May 5, 20251.00001.00000.94001.00001.000014,105
May 2, 20251.00001.00000.97001.00001.00006,615
Apr 30, 20250.99600.99800.97200.97200.97201,441
Apr 29, 20251.00001.02000.96800.96800.96807,215
Apr 28, 20250.97001.04500.97001.00001.000010,830
Apr 25, 20250.95401.03000.93201.00001.000027,858
Apr 24, 20250.95000.95000.95000.95000.95001,950
Apr 23, 20250.91400.95200.91400.95000.9500630
Apr 22, 20250.91200.93200.91200.93200.9320864
Apr 17, 20250.94800.95400.91800.92400.92403,159
Apr 16, 20250.91200.95600.91200.95600.9560205
Apr 15, 20250.95600.95600.91800.95600.9560195
Apr 14, 20250.98000.98000.91400.95600.95602,140
Apr 11, 20250.96200.96200.91200.96000.96004,856
Apr 10, 20250.92600.96200.92600.96000.960011,576
Apr 9, 20250.91800.92000.90600.91800.91803,195
Apr 8, 20250.90600.92000.89800.92000.92005,992
Apr 7, 20250.92800.92800.85200.90000.90004,040
Apr 4, 20250.98800.98800.85000.92800.928025,387
Apr 3, 20250.97000.98800.95000.98800.98803,014
Apr 2, 20250.98800.98800.95000.97000.970010,932
Apr 1, 20250.99000.99000.96600.98800.98801,848
Mar 31, 20251.04001.04000.97000.99000.990012,397
Mar 28, 20251.08001.09000.96201.04001.040036,611
Mar 27, 20251.07001.17001.03001.07001.070048,821
Mar 26, 20251.00001.08001.00001.07001.070015,131
Mar 25, 20250.99401.04000.99201.03501.03506,225
Mar 24, 20250.98600.99800.97400.99200.99206,366
Mar 21, 20250.98400.98400.97200.97800.97804,159
Mar 20, 20250.97200.98600.97000.98600.98603,445
Mar 19, 20251.00001.00000.98000.99600.99609,088
Mar 18, 20250.99000.99800.98000.99800.9980757
Mar 17, 20251.00001.00000.98000.99000.99003,561
Mar 14, 20251.03501.03500.99201.00501.005013,925
Mar 13, 20251.00501.08001.00501.03501.035012,689
Mar 12, 20251.03001.06000.99401.01001.010011,670
Mar 11, 20250.98001.07000.98001.03001.030019,594
Mar 10, 20251.07001.11000.98000.99800.998041,046
Mar 7, 20251.11501.11501.01501.07001.07005,546
Mar 6, 20251.12501.13001.02001.11501.115020,134
Mar 5, 20251.15001.19001.03001.07001.070077,080
Mar 4, 20251.16001.21501.11001.18001.180014,360
Mar 3, 20251.11001.17001.10001.16001.16008,134
Feb 28, 20251.15001.17501.12001.16501.16502,502
Feb 27, 20251.16001.21501.11501.18001.180011,322
Feb 26, 20251.19001.21501.14501.21501.21508,918
Feb 25, 20251.21001.24501.15501.21001.21005,308
Feb 24, 20251.23001.31001.15501.22001.220013,893
Feb 21, 20251.27001.33501.16501.23001.230019,470
Feb 20, 20251.25001.34001.16501.33001.330010,463
Feb 19, 20251.34001.34001.22001.29501.295033,401
Feb 18, 20251.16001.29001.11501.29001.290036,821
Feb 17, 20251.03501.17001.03501.15001.150030,515
Feb 14, 20251.09001.12001.01001.10001.100014,976
Feb 13, 20251.09001.13501.00501.13001.130023,113
Feb 12, 20251.09001.16001.05001.08501.085013,823
Feb 11, 20250.89801.15500.89801.08001.0800149,403
Feb 10, 20250.86000.89800.86000.88800.88801,699
Feb 7, 20250.90000.90600.86200.90600.90603,511
Feb 6, 20250.85200.90800.85200.90600.90609,354
Feb 5, 20250.89600.89600.85200.89600.8960572
Feb 4, 20250.85200.89600.85200.89600.8960441
Feb 3, 20250.88200.89600.85000.89600.8960825
Jan 31, 20250.89800.89800.88200.89600.89602,422
Jan 30, 20250.88200.89600.88200.89600.896025
Jan 29, 20250.89800.89800.88200.89000.8900101
Jan 28, 20250.90000.90000.88400.89800.89801,230
Jan 27, 20250.88800.91000.88400.88400.88404,046
Jan 24, 20250.88400.91000.88400.91000.91001,981
Jan 23, 20250.88400.91200.88400.91000.91002,371
Jan 22, 20250.91200.91200.89000.91200.91203,233
Jan 21, 20250.88600.91200.88600.91000.91001,524
Jan 20, 20250.92400.92400.88200.91600.916015,478
Jan 17, 20250.91800.92600.89200.90000.900016,313
Jan 16, 20250.91800.91800.89200.91800.91802,248
Jan 15, 20250.92200.92200.89200.92200.9220713
Jan 14, 20250.89000.92200.89000.92200.92201,160
Jan 13, 20250.89000.92800.89000.91200.91204,361
Jan 10, 20250.88800.92800.88800.92800.92801,414
Jan 9, 20250.92800.93000.88600.93000.93003,370
Jan 8, 20250.93000.93000.91000.91000.91001,462
Jan 7, 20250.88400.93000.88400.93000.93003,311
Jan 6, 20250.89000.93000.88600.93000.93005,996
Jan 3, 20250.92000.94800.86000.93000.93007,274
Jan 2, 20250.87800.94800.82200.94800.948012,503
Dec 31, 20240.82200.88000.81600.87800.87804,041
Dec 30, 20240.88000.88600.80000.86000.86009,602
Dec 27, 20240.80000.87800.78200.82200.822013,519
Dec 24, 20240.72000.80000.72000.80000.80003,130
Dec 23, 20240.72000.76800.72000.76800.768014,958
Dec 20, 20240.71000.73000.71000.71200.71208,716
Dec 19, 20240.72200.72400.71000.71000.710023,178
Dec 18, 20240.72200.75800.72200.75800.75804,151
Dec 17, 20240.77200.80000.72200.76800.76806,886
Dec 16, 20240.79000.81000.77200.78800.788011,699
Dec 13, 20240.84800.84800.79000.79000.79005,371
Dec 12, 20240.84000.84000.78200.79000.79006,946
Dec 11, 20240.83800.85000.80000.85000.85008,818
Dec 10, 20240.84800.84800.80000.82200.82205,069
Dec 9, 20240.82400.84800.82400.83400.83403,085
Dec 6, 20240.82000.87800.80000.82800.82806,635
Dec 5, 20240.85400.88800.77000.88400.88404,910
Dec 4, 20240.89000.89000.85600.88800.88802,497
Dec 3, 20240.86000.89400.86000.89400.8940205
Dec 2, 20240.86000.89600.86000.89400.89404,540
Nov 29, 20240.85800.89400.85800.87600.87601,688
Nov 28, 20240.86000.88000.86000.87000.87008,241
Nov 27, 20240.87000.89600.86000.86000.86008,727
Nov 26, 20240.87000.87200.87000.87200.8720816
Nov 25, 20240.87000.94600.87000.89600.89606,009
Nov 22, 20240.87000.93000.87000.89800.89801,653
Nov 21, 20240.86000.93800.86000.87000.87001,738
Nov 20, 20240.90200.97000.85800.92000.920015,547
Nov 19, 20240.98000.98400.89000.95800.958012,715
Nov 18, 20240.98000.98400.98000.98000.98008,460
Nov 15, 20240.98000.98000.94000.97200.972011,126
Nov 14, 20240.99400.99400.90000.92000.920014,890
Nov 13, 20240.98000.99800.97000.98000.98001,172
Nov 12, 20240.98000.98000.98000.98000.9800908
Nov 11, 20240.98200.99200.98000.99200.992010,658
Nov 8, 20240.98200.99800.98000.99200.992014,494
Nov 7, 20240.98200.99800.98200.99800.99801,143
Nov 6, 20240.99000.99800.98200.99800.9980303
Nov 5, 20240.98601.00000.98000.99800.99806,366
Nov 4, 20241.00001.00001.00001.00001.00001,475
Nov 1, 20241.00001.00000.98601.00001.0000716
Oct 31, 20241.00501.00500.98200.98600.9860471
Oct 30, 20240.98600.98600.97600.98600.98603,117
Oct 29, 20240.98000.98000.98000.98000.9800608
Oct 28, 20240.98000.98000.98000.98000.98005,988
Oct 25, 20240.98001.00000.97000.97000.9700917
Oct 24, 20241.00501.00500.98000.98000.980014,819
Oct 23, 20241.01001.01000.98801.01001.0100549
Oct 22, 20241.00501.00500.97201.00501.00501,249
Oct 21, 20240.98001.02000.98001.01501.015014,322
Oct 18, 20241.02001.02500.98201.02001.02003,363
Oct 17, 20240.98201.02000.97201.02001.02004,458
Oct 16, 20240.98000.99800.98000.99800.9980962
Oct 15, 20240.98001.01500.98000.98000.9800730
Oct 14, 20240.96001.02000.96001.00501.00503,825
Oct 11, 20241.04001.04000.96001.01001.010028,586
Oct 10, 20241.04001.08001.00001.08001.080013,585
Oct 9, 20241.02001.02000.96801.01501.01507,519
Oct 8, 20240.98001.02500.98001.01501.01504,905
Oct 7, 20241.02501.03000.98201.03001.03002,620
Oct 4, 20240.97401.04500.97401.02501.02503,304
Oct 3, 20241.00001.10000.98001.03501.035031,595
Oct 2, 20241.00001.00000.98000.99800.99801,286
Oct 1, 20241.02001.02000.97000.98000.98003,001
Sep 30, 20240.97000.99800.97000.98600.98603,700
Sep 27, 20240.98000.98000.97800.97800.9780831
Sep 26, 20240.96001.03000.96000.98000.980026,698
Sep 25, 20240.96800.96800.96000.96000.9600110
Sep 24, 20240.96200.96800.96000.96000.9600528
Sep 23, 20240.97000.97000.96200.96200.96202,383
Sep 20, 20240.97000.97600.97000.97600.976030
Sep 19, 20240.98000.98000.97000.97000.9700720
Sep 18, 20240.96000.98000.96000.98000.98005,583
Sep 17, 20240.96600.96600.96000.96000.96006,103
Sep 16, 20240.96000.96800.96000.96800.96801,403
Sep 13, 20240.96000.97000.93000.97000.970036,537
Sep 12, 20240.98000.98000.96000.96000.960014,152
Sep 11, 20240.96000.98000.93200.96000.960014,712
Sep 10, 20240.96000.98000.94000.98000.98004,049
Sep 9, 20240.97000.98000.96000.98000.98004,053
Sep 6, 20240.98800.98800.96000.98000.98001,145
Sep 5, 20240.99000.99000.96000.97600.9760336
Sep 4, 20240.97000.98400.95600.95600.9560248
Sep 3, 20240.98600.99000.96000.99000.99006,125
Sep 2, 20240.97600.98600.96000.98600.9860339
Aug 30, 20240.96000.98400.95600.97600.97601,153
Aug 29, 20240.98600.98600.96000.98600.9860754
Aug 28, 20240.99000.99000.95600.98600.98601,124
Aug 27, 20240.99600.99600.95800.99000.99001,080
Aug 26, 20240.99800.99800.94200.99600.99601,322
Aug 23, 20240.99800.99800.94200.99800.998012,824
Aug 22, 20240.98000.99000.97200.97200.97203,388
Aug 21, 20240.98001.00500.98000.99800.99803,767
Aug 20, 20241.00001.00000.98000.99600.99602,104
Aug 19, 20240.95401.00000.95401.00001.00003,073
Aug 16, 20240.99801.00000.95400.99800.99806,446
Aug 15, 20240.95000.99600.95000.99400.99401,647
Aug 14, 20240.97800.99600.94000.98800.98803,944
Aug 13, 20240.98600.98600.94000.97800.97807,625
Aug 12, 20240.94000.99000.92000.99000.990033,778
Aug 9, 20240.97401.02500.94000.94000.940020,541
Aug 8, 20241.03501.03500.95201.02501.02509,271
Aug 7, 20241.00501.04000.99001.04001.0400744
Aug 6, 20241.01001.01000.96000.99200.9920885
Aug 5, 20241.03001.03000.98000.98000.98008,039
Aug 2, 20241.06501.06501.00001.03501.03506,365
Aug 1, 20241.02001.12000.97001.03501.035025,080
Jul 31, 20240.97201.02000.94001.02001.020019,214
Jul 30, 20241.02001.02001.00501.00501.0050215
Jul 29, 20241.03501.03500.96601.00501.00508,203
Jul 26, 20241.03001.03500.95401.03501.035011,174
Jul 25, 20241.12001.12000.99001.03001.030073,356
Jul 24, 20241.02001.19500.99801.13001.1300193,009
Jul 23, 20241.01501.04501.00001.02001.020014,351
Jul 22, 20240.96001.09000.96001.01501.015029,112
Jul 19, 20240.99800.99800.94000.96200.962036,669
Jul 18, 20240.99601.04500.96201.00001.000036,621
Jul 17, 20240.94200.99600.94000.99600.996015,100
Jul 16, 20241.00001.00000.94000.99600.99608,412
Jul 15, 20240.96401.00000.96401.00001.00006,650
Jul 12, 20240.96400.98800.95000.97400.97408,670
Jul 11, 20241.05001.05000.96401.00001.000024,142
Jul 10, 20241.05001.07500.99801.06001.060041,043
Jul 9, 20240.97201.10500.95201.06501.065062,661
Jul 8, 20240.97000.97000.93600.97000.970013,669
Jul 5, 20240.97400.97400.91200.93600.93605,998
Jul 4, 20240.90400.97800.90200.93000.93005,994
Jul 3, 20240.90400.95200.90200.93800.93809,060
Jul 2, 20240.93000.97400.90400.95400.95407,208
Jul 1, 20240.98000.98000.91000.94000.94008,418
Jun 28, 20240.99000.99000.91600.95000.950011,636
Jun 27, 20240.99400.99400.95000.95000.95008,869
Jun 26, 20240.97000.99800.95600.99600.99601,111
Jun 25, 20240.95800.99800.95600.95600.95602,710
Jun 24, 20241.06501.06500.95001.04001.04009,584
Jun 21, 20241.07001.07000.98801.04501.04504,162
Jun 20, 20241.01501.07501.01501.04001.04004,205
Jun 19, 20241.05001.07501.01501.07501.075010,589
Jun 18, 20241.02001.07500.97001.04501.04509,744
Jun 17, 20240.95001.04000.95000.99800.99808,487
Jun 14, 20241.14501.14500.88000.92000.920069,828
Jun 13, 20241.15001.17001.10001.10001.10007,714