Agripower France Société Anonyme (EPA:ALAGP)
France · Delayed Price · Currency is EUR 0.9480
-0.0060 (-0.63%)
Sep 4, 2026, 4:17 PM CET
EPA:ALAGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.63% | 5,156 |
| Sep 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,884 |
| Sep 2, 2026 | 0.94 | 0.96 | 0.90 | 0.95 | 0.95 | 0.85% | 38,988 |
| Sep 1, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | 0.85% | 6,493 |
| Aug 31, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.64% | 9,287 |
| Aug 28, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -2.71% | 9,916 |
| Aug 27, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -1.24% | 5,525 |
| Aug 26, 2026 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 3,092 |
| Aug 25, 2026 | 0.98 | 1.05 | 0.95 | 0.95 | 0.95 | -0.63% | 98,536 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -2.25% | 67,058 |
| Aug 21, 2026 | 0.96 | 0.98 | 0.93 | 0.98 | 0.98 | 2.09% | 9,228 |
| Aug 20, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 1.91% | 9,233 |
| Aug 19, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.21% | 4,624 |
| Aug 18, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.26% | 4,385 |
| Aug 17, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.21% | 731 |
| Aug 14, 2026 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | 1.28% | 2,857 |
| Aug 13, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.21% | 2,408 |
| Aug 12, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 3,624 |
| Aug 11, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.85% | 6,311 |
| Aug 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,132 |
| Aug 7, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.21% | 2,239 |
| Aug 6, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.21% | 2,972 |
| Aug 5, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -0.64% | 4,219 |
| Aug 4, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 0.64% | 4,969 |
| Aug 3, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -0.21% | 681 |
| Jul 31, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -0.42% | 2,602 |
| Jul 30, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | 1.73% | 2,699 |
| Jul 29, 2026 | 0.95 | 0.96 | 0.91 | 0.93 | 0.93 | -0.43% | 13,707 |
| Jul 28, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -3.93% | 15,669 |
| Jul 27, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 1,254 |
| Jul 24, 2026 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | - | 3,878 |
| Jul 23, 2026 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | - | 1,864 |
| Jul 22, 2026 | 0.96 | 0.99 | 0.94 | 0.97 | 0.97 | 0.21% | 4,212 |
| Jul 21, 2026 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | 5.92% | 5,379 |
| Jul 20, 2026 | 0.93 | 0.99 | 0.91 | 0.91 | 0.91 | -5.00% | 25,591 |
| Jul 17, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -3.81% | 6,791 |
| Jul 16, 2026 | 0.97 | 1.02 | 0.88 | 1.00 | 1.00 | 0.60% | 50,292 |
| Jul 15, 2026 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | - | 11,626 |
| Jul 14, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.69% | 2,114 |
| Jul 13, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -1.43% | 7,079 |
| Jul 10, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 2,099 |
| Jul 9, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -0.61% | 4,357 |
| Jul 8, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.01% | 5,280 |
| Jul 7, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 2.26% | 4,260 |
| Jul 6, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.20% | 3,111 |
| Jul 3, 2026 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | 0.41% | 31,036 |
| Jul 2, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -5.17% | 14,652 |
| Jul 1, 2026 | 0.98 | 1.05 | 0.98 | 1.03 | 1.03 | 0.49% | 2,217 |
| Jun 30, 2026 | 0.99 | 1.05 | 0.97 | 1.02 | 1.02 | -2.86% | 25,296 |
| Jun 29, 2026 | 1.00 | 1.05 | 0.97 | 1.05 | 1.05 | 5.85% | 29,474 |