Agripower France SA (ALAGP)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -9.86547085202 | 1.115 | 1.115 | 0.98 | 18109 | 1.01606674 | DE |
| 4 | -0.085 | -7.79816513761 | 1.09 | 1.34 | 0.98 | 19892 | 1.14108223 | DE |
| 12 | 0.295 | 41.5492957746 | 0.71 | 1.34 | 0.71 | 13481 | 1.07109803 | DE |
| 26 | 0.045 | 4.6875 | 0.96 | 1.34 | 0.71 | 9389 | 1.02567762 | DE |
| 52 | -0.135 | -11.8421052632 | 1.14 | 1.34 | 0.71 | 13205 | 1.04770296 | DE |
| 156 | -7.775 | -88.5535307517 | 8.78 | 9.48 | 0.71 | 9864 | 2.42380554 | DE |
| 260 | -7.235 | -87.8033980583 | 8.24 | 11.38 | 0.71 | 8136 | 4.17557266 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1.0049999 | -0.03 | -2.90 | 1.035 | 1.035 | 0.992 | 13925 |
| 1741887000 | 1.035 | 0.02 | 2.48 | 1.0049999 | 1.08 | 1.0049999 | 12689 |
| 1741800600 | 1.01 | -0.02 | -1.94 | 1.03 | 1.06 | 0.994 | 11670 |
| 1741714200 | 1.03 | 0.03 | 3.21 | 0.98 | 1.07 | 0.98 | 19594 |
| 1741627800 | 0.998 | -0.072 | -6.73 | 1.07 | 1.11 | 0.98 | 41046 |
| 1741368600 | 1.07 | -0.05 | -4.04 | 1.115 | 1.115 | 1.0149999 | 5546 |
| 1741282200 | 1.115 | 0.04 | 4.21 | 1.125 | 1.1299999 | 1.02 | 20134 |
| 1741195800 | 1.07 | -0.11 | -9.32 | 1.15 | 1.19 | 1.03 | 77080 |
| 1741109400 | 1.18 | 0.02 | 1.72 | 1.16 | 1.215 | 1.11 | 14360 |
| 1741023000 | 1.16 | -0.01 | -0.43 | 1.11 | 1.17 | 1.1 | 8134 |
| 1740763800 | 1.165 | -0.02 | -1.27 | 1.15 | 1.175 | 1.12 | 2502 |
| 1740677400 | 1.18 | -0.04 | -2.88 | 1.16 | 1.215 | 1.115 | 11322 |
| 1740591000 | 1.215 | 0.01 | 0.41 | 1.19 | 1.215 | 1.145 | 8918 |
| 1740504600 | 1.21 | -0.01 | -0.82 | 1.21 | 1.245 | 1.155 | 5308 |
| 1740418200 | 1.22 | -0.01 | -0.81 | 1.23 | 1.31 | 1.155 | 13893 |
| 1740159000 | 1.23 | -0.1 | -7.52 | 1.27 | 1.335 | 1.165 | 19470 |
| 1740072600 | 1.33 | 0.04 | 2.70 | 1.25 | 1.34 | 1.165 | 10463 |
| 1739986200 | 1.295 | 0 | 0.39 | 1.34 | 1.34 | 1.22 | 33401 |
| 1739899800 | 1.29 | 0.14 | 12.17 | 1.16 | 1.29 | 1.115 | 36821 |
| 1739813400 | 1.15 | 0.05 | 4.55 | 1.035 | 1.17 | 1.035 | 30515 |
| 1739554200 | 1.1 | -0.03 | -2.65 | 1.09 | 1.12 | 1.01 | 14976 |
| 1739467800 | 1.1299999 | 0.05 | 4.63 | 1.09 | 1.135 | 1.0049999 | 23113 |
| 1739381400 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1739295000 | 1.08 | 0.19 | 21.62 | 0.898 | 1.155 | 0.898 | 149403 |
| 1739208600 | 0.888 | -0.018 | -1.99 | 0.86 | 0.898 | 0.86 | 1699 |
| 1738949400 | 0.906 | 0 | 0.00 | 0.9 | 0.906 | 0.862 | 3511 |
| 1738863000 | 0.906 | 0.01 | 1.12 | 0.852 | 0.908 | 0.852 | 9354 |
| 1738776600 | 0.896 | 0 | 0.00 | 0.896 | 0.896 | 0.852 | 572 |
| 1738690200 | 0.896 | 0 | 0.00 | 0.852 | 0.896 | 0.852 | 441 |
| 1738603800 | 0.896 | 0 | 0.00 | 0.882 | 0.896 | 0.85 | 825 |
| 1738344600 | 0.896 | 0 | 0.00 | 0.898 | 0.898 | 0.882 | 2422 |
| 1738258200 | 0.896 | 0.006 | 0.67 | 0.882 | 0.896 | 0.882 | 25 |
| 1738171800 | 0.89 | -0.008 | -0.89 | 0.898 | 0.898 | 0.882 | 101 |
| 1738085400 | 0.898 | 0.014 | 1.58 | 0.9 | 0.9 | 0.884 | 1230 |
| 1737999000 | 0.884 | -0.026 | -2.86 | 0.888 | 0.91 | 0.884 | 4046 |
| 1737739800 | 0.91 | 0 | 0.00 | 0.884 | 0.91 | 0.884 | 1981 |
| 1737653400 | 0.91 | -0.002 | -0.22 | 0.884 | 0.912 | 0.884 | 2371 |
| 1737567000 | 0.912 | -0.004 | -0.44 | 0.912 | 0.912 | 0.89 | 3233 |
| 1737480600 | 0.916 | 0 | 0.00 | 0.916 | 0.916 | 0.916 | 0 |
| 1737394200 | 0.916 | 0.016 | 1.78 | 0.924 | 0.924 | 0.882 | 15478 |
| 1737135000 | 0.9 | -0.018 | -1.96 | 0.918 | 0.926 | 0.892 | 16313 |
| 1737048600 | 0.918 | -0.004 | -0.43 | 0.918 | 0.918 | 0.892 | 2248 |
| 1736962200 | 0.922 | 0 | 0.00 | 0.922 | 0.922 | 0.892 | 713 |
| 1736875800 | 0.922 | 0.01 | 1.10 | 0.89 | 0.922 | 0.89 | 1160 |
| 1736789400 | 0.912 | -0.016 | -1.72 | 0.89 | 0.928 | 0.89 | 4361 |
| 1736530200 | 0.928 | -0.002 | -0.22 | 0.888 | 0.928 | 0.888 | 1414 |
| 1736443800 | 0.93 | 0.02 | 2.20 | 0.928 | 0.93 | 0.886 | 3370 |
| 1736357400 | 0.91 | -0.02 | -2.15 | 0.93 | 0.93 | 0.91 | 1462 |
| 1736271000 | 0.93 | 0 | 0.00 | 0.884 | 0.93 | 0.884 | 3311 |
| 1736184600 | 0.93 | 0 | 0.00 | 0.89 | 0.93 | 0.886 | 5996 |
| 1735925400 | 0.93 | -0.018 | -1.90 | 0.92 | 0.948 | 0.86 | 7274 |
| 1735839000 | 0.948 | 0.07 | 7.97 | 0.878 | 0.948 | 0.8219999 | 12503 |
| 1735666200 | 0.878 | 0.018 | 2.09 | 0.8219999 | 0.88 | 0.8159999 | 4041 |
| 1735579800 | 0.86 | 0.0380001 | 4.62 | 0.88 | 0.886 | 0.8 | 9602 |
| 1735320600 | 0.8219999 | 0.0219999 | 2.75 | 0.8 | 0.878 | 0.782 | 13519 |
| 1735061400 | 0.8 | 0.032 | 4.17 | 0.72 | 0.8 | 0.72 | 3130 |
| 1734975000 | 0.768 | 0.056 | 7.87 | 0.72 | 0.768 | 0.72 | 14958 |
| 1734715800 | 0.712 | 0.002 | 0.28 | 0.71 | 0.73 | 0.71 | 8716 |
| 1734629400 | 0.71 | -0.048 | -6.33 | 0.722 | 0.724 | 0.71 | 23178 |
| 1734543000 | 0.758 | -0.01 | -1.30 | 0.722 | 0.758 | 0.722 | 4151 |
| 1734456600 | 0.768 | -0.02 | -2.54 | 0.772 | 0.8 | 0.722 | 6886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
