Agripower France Société Anonyme (EPA:ALAGP)
France · Delayed Price · Currency is EUR 1.180
-0.015 (-1.26%)
May 28, 2026, 4:57 PM CET
EPA:ALAGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | 0.42% | 5,466 |
| May 26, 2026 | 1.16 | 1.24 | 1.16 | 1.19 | 1.19 | 1.71% | 62,705 |
| May 25, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.43% | 7,991 |
| May 22, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.43% | 3,109 |
| May 21, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.43% | 3,908 |
| May 20, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 0.43% | 7,385 |
| May 19, 2026 | 1.20 | 1.20 | 1.13 | 1.16 | 1.16 | -0.43% | 10,272 |
| May 18, 2026 | 1.19 | 1.20 | 1.13 | 1.17 | 1.17 | -2.92% | 17,655 |
| May 15, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 11,420 |
| May 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.41% | 6,495 |
| May 13, 2026 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -1.23% | 10,244 |
| May 12, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 4,772 |
| May 11, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.99% | 37,306 |
| May 8, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 2.03% | 2,783 |
| 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 |