Agripower France Société Anonyme (EPA:ALAGP)
France · Delayed Price · Currency is EUR 1.230
+0.010 (0.82%)
May 7, 2026, 5:26 PM CET
EPA:ALAGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | 0.82% | 3,681 |
| May 6, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 12,645 |
| May 5, 2026 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 11,085 |
| May 4, 2026 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -1.99% | 15,396 |
| Apr 30, 2026 | 1.24 | 1.35 | 1.23 | 1.26 | 1.26 | 0.40% | 63,664 |
| Apr 29, 2026 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 3.31% | 17,421 |
| Apr 28, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.22% | 4,273 |
| Apr 27, 2026 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -2.78% | 8,863 |
| Apr 24, 2026 | 1.26 | 1.26 | 1.21 | 1.26 | 1.26 | 0.80% | 14,978 |
| Apr 23, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 12,577 |
| Apr 22, 2026 | 1.26 | 1.26 | 1.19 | 1.24 | 1.24 | -0.40% | 10,015 |
| Apr 21, 2026 | 1.24 | 1.29 | 1.20 | 1.25 | 1.25 | 0.81% | 23,548 |
| Apr 20, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | - | 9,908 |
| Apr 17, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | -0.40% | 6,940 |
| Apr 16, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 11,494 |
| Apr 15, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.41% | 1,288 |
| Apr 14, 2026 | 1.18 | 1.29 | 1.16 | 1.22 | 1.22 | 0.83% | 32,546 |
| Apr 13, 2026 | 1.28 | 1.30 | 1.21 | 1.21 | 1.21 | -3.21% | 14,754 |
| Apr 10, 2026 | 1.23 | 1.25 | 1.17 | 1.25 | 1.25 | 2.47% | 19,792 |
| Apr 9, 2026 | 1.25 | 1.26 | 1.18 | 1.22 | 1.22 | -2.80% | 28,948 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.21 | 1.25 | 1.25 | -3.85% | 48,722 |
| Apr 7, 2026 | 1.23 | 1.35 | 1.23 | 1.30 | 1.30 | 6.12% | 78,737 |
| Apr 2, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.66% | 14,391 |
| Apr 1, 2026 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -3.21% | 15,975 |
| Mar 31, 2026 | 1.23 | 1.27 | 1.20 | 1.25 | 1.25 | 1.63% | 23,745 |
| Mar 30, 2026 | 1.16 | 1.23 | 1.12 | 1.23 | 1.23 | -2.00% | 49,192 |
| Mar 27, 2026 | 1.32 | 1.35 | 1.19 | 1.25 | 1.25 | -8.09% | 116,463 |
| 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 |