Agripower France Société Anonyme (EPA:ALAGP)
France · Delayed Price · Currency is EUR 1.045
-0.035 (-3.24%)
Sep 1, 2025, 4:03 PM CET
EPA:ALAGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | - | 1,716 |
| Aug 28, 2025 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 1.89% | 1,401 |
| Aug 27, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -0.93% | 3,399 |
| Aug 26, 2025 | 1.08 | 1.08 | 1.02 | 1.07 | 1.07 | -0.93% | 8,332 |
| Aug 25, 2025 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 4,139 |
| Aug 22, 2025 | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | 1.80% | 2,508 |
| Aug 21, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | -0.89% | 2,133 |
| Aug 20, 2025 | 1.14 | 1.14 | 1.07 | 1.12 | 1.12 | -0.88% | 6,094 |
| Aug 19, 2025 | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | 0.89% | 257 |
| Aug 18, 2025 | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | -1.75% | 1,276 |
| Aug 15, 2025 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 6.54% | 2,700 |
| Aug 14, 2025 | 1.12 | 1.13 | 1.07 | 1.07 | 1.07 | -2.73% | 5,111 |
| Aug 13, 2025 | 1.17 | 1.17 | 1.05 | 1.10 | 1.10 | -5.98% | 18,060 |
| Aug 12, 2025 | 1.17 | 1.17 | 1.07 | 1.17 | 1.17 | 0.86% | 2,753 |
| Aug 11, 2025 | 1.10 | 1.17 | 1.10 | 1.16 | 1.16 | 6.42% | 6,687 |
| Aug 8, 2025 | 1.12 | 1.14 | 1.04 | 1.09 | 1.09 | -3.54% | 9,641 |
| Aug 7, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 4.63% | 4,502 |
| Aug 6, 2025 | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | 3.85% | 4,807 |
| Aug 5, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 4,571 |
| Aug 4, 2025 | 1.06 | 1.09 | 1.00 | 1.01 | 1.01 | -5.61% | 15,353 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.05 | 1.07 | 1.07 | -10.83% | 16,193 |
| Jul 31, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 3,483 |
| Jul 30, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 693 |
| Jul 29, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 1,411 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | - | 2,635 |
| Jul 25, 2025 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 2.59% | 4,352 |
| Jul 24, 2025 | 1.21 | 1.21 | 1.13 | 1.16 | 1.16 | -4.13% | 2,112 |
| Jul 23, 2025 | 1.22 | 1.22 | 1.13 | 1.21 | 1.21 | -0.82% | 9,245 |
| Jul 22, 2025 | 1.22 | 1.22 | 1.17 | 1.22 | 1.22 | 0.83% | 3,027 |
| Jul 21, 2025 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | 4.31% | 1,438 |
| Jul 18, 2025 | 1.20 | 1.23 | 1.12 | 1.16 | 1.16 | -3.33% | 11,844 |
| Jul 17, 2025 | 1.20 | 1.22 | 1.14 | 1.20 | 1.20 | -1.64% | 11,117 |
| Jul 16, 2025 | 1.29 | 1.29 | 1.17 | 1.22 | 1.22 | -2.40% | 20,482 |
| Jul 15, 2025 | 1.31 | 1.33 | 1.23 | 1.25 | 1.25 | -3.85% | 18,392 |
| Jul 14, 2025 | 1.25 | 1.31 | 1.20 | 1.30 | 1.30 | 4.00% | 11,809 |
| Jul 11, 2025 | 1.19 | 1.27 | 1.13 | 1.25 | 1.25 | 3.31% | 8,918 |
| Jul 10, 2025 | 1.17 | 1.24 | 1.12 | 1.21 | 1.21 | 1.68% | 16,974 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | - | 6,009 |
| Jul 8, 2025 | 1.25 | 1.29 | 1.13 | 1.19 | 1.19 | -9.16% | 34,977 |
| Jul 7, 2025 | 1.06 | 1.40 | 1.05 | 1.31 | 1.31 | 23.58% | 217,256 |
| Jul 4, 2025 | 1.05 | 1.06 | 0.99 | 1.06 | 1.06 | 0.95% | 3,956 |
| Jul 3, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 5,939 |
| Jul 2, 2025 | 1.07 | 1.08 | 1.00 | 1.00 | 1.00 | -6.54% | 22,302 |
| Jul 1, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 2.88% | 1,941 |
| Jun 30, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | 1,028 |
| Jun 27, 2025 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | -1.85% | 2,015 |
| Jun 26, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 3.85% | 3,178 |
| Jun 25, 2025 | 1.01 | 1.06 | 0.98 | 1.04 | 1.04 | -1.89% | 34,062 |
| Jun 24, 2025 | 1.08 | 1.08 | 1.01 | 1.06 | 1.06 | 1.92% | 155 |
| Jun 23, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | -2.80% | 16,926 |