Agripower France Société Anonyme (EPA:ALAGP)
France · Delayed Price · Currency is EUR 1.250
-0.110 (-8.09%)
At close: Mar 27, 2026
EPA:ALAGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.32 | 1.35 | 1.19 | 1.28 | - | -6.25% | 96,233 |
| Mar 26, 2026 | 1.38 | 1.45 | 1.36 | 1.36 | 1.36 | -3.55% | 31,116 |
| Mar 25, 2026 | 1.60 | 1.62 | 1.36 | 1.41 | 1.41 | -12.96% | 92,271 |
| Mar 24, 2026 | 1.60 | 1.65 | 1.50 | 1.62 | 1.62 | 8.00% | 106,101 |
| Mar 23, 2026 | 1.41 | 1.56 | 1.39 | 1.50 | 1.50 | 10.29% | 155,814 |
| Mar 20, 2026 | 1.49 | 1.50 | 1.35 | 1.36 | 1.36 | -7.48% | 66,672 |
| Mar 19, 2026 | 1.33 | 1.47 | 1.29 | 1.47 | 1.47 | 11.36% | 210,923 |
| Mar 18, 2026 | 1.28 | 1.34 | 1.20 | 1.32 | 1.32 | 2.33% | 69,329 |
| Mar 17, 2026 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | 0.78% | 24,132 |
| Mar 16, 2026 | 1.20 | 1.30 | 1.20 | 1.28 | 1.28 | 4.07% | 45,945 |
| Mar 13, 2026 | 1.22 | 1.30 | 1.18 | 1.23 | 1.23 | 0.82% | 57,082 |
| Mar 12, 2026 | 1.20 | 1.23 | 1.16 | 1.22 | 1.22 | 1.67% | 9,320 |
| Mar 11, 2026 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | 0.84% | 8,773 |
| Mar 10, 2026 | 1.19 | 1.24 | 1.11 | 1.19 | 1.19 | - | 22,418 |
| Mar 9, 2026 | 1.19 | 1.25 | 1.10 | 1.19 | 1.19 | 0.85% | 38,111 |
| Mar 6, 2026 | 1.11 | 1.22 | 1.10 | 1.18 | 1.18 | 3.51% | 63,090 |
| Mar 5, 2026 | 1.13 | 1.14 | 1.09 | 1.14 | 1.14 | 2.70% | 10,407 |
| Mar 4, 2026 | 1.10 | 1.14 | 1.08 | 1.11 | 1.11 | -2.63% | 6,163 |
| Mar 3, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -3.39% | 21,484 |
| Mar 2, 2026 | 1.05 | 1.20 | 1.05 | 1.18 | 1.18 | 12.92% | 51,583 |
| Feb 27, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 1.46% | 1,714 |
| Feb 26, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.48% | 3,488 |
| Feb 25, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | -0.96% | 1,650 |
| Feb 24, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 2,337 |
| Feb 23, 2026 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 1.46% | 7,087 |
| Feb 20, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.48% | 360 |
| Feb 19, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.48% | 2,649 |
| Feb 18, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 2,102 |
| Feb 17, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 1,014 |
| Feb 16, 2026 | 1.07 | 1.08 | 1.02 | 1.04 | 1.04 | -3.26% | 19,626 |
| Feb 13, 2026 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | -1.38% | 10,300 |
| Feb 12, 2026 | 1.09 | 1.10 | 1.04 | 1.09 | 1.09 | - | 7,658 |
| Feb 11, 2026 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | 1.87% | 12,096 |
| Feb 10, 2026 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | 1.90% | 11,815 |
| Feb 9, 2026 | 1.03 | 1.11 | 1.03 | 1.05 | 1.05 | 3.45% | 67,797 |
| Feb 6, 2026 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | -0.49% | 15,952 |
| Feb 5, 2026 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | -0.49% | 199 |
| Feb 4, 2026 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | - | 8,192 |
| Feb 3, 2026 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | - | 642 |
| Feb 2, 2026 | 1.01 | 1.04 | 0.98 | 1.03 | 1.03 | -0.49% | 11,445 |
| Jan 30, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -2.37% | 2,376 |
| Jan 29, 2026 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | 5.71% | 43,626 |
| Jan 28, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -0.20% | 8,020 |
| Jan 27, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 8,062 |
| Jan 26, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.48% | 3,627 |
| Jan 23, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | -0.95% | 21,798 |
| Jan 22, 2026 | 1.05 | 1.07 | 1.01 | 1.06 | 1.06 | -1.40% | 9,783 |
| Jan 21, 2026 | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | -0.47% | 1,118 |
| Jan 20, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 0.47% | 255 |
| Jan 19, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 0.47% | 7,500 |