Agripower France SA (ALAGP)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.037 | 3.70741482966 | 0.998 | 1.195 | 0.94 | 69299 | 1.0768322 | DE |
| 4 | 0.045 | 4.54545454545 | 0.99 | 1.195 | 0.902 | 30589 | 1.04845625 | DE |
| 12 | 0.065 | 6.70103092784 | 0.97 | 1.29 | 0.88 | 26048 | 1.08488275 | DE |
| 26 | -0.61 | -37.0820668693 | 1.645 | 2.17 | 0.88 | 22011 | 1.24356267 | DE |
| 52 | -3.725 | -78.256302521 | 4.76 | 4.79 | 0.88 | 19186 | 1.5060712 | DE |
| 156 | -7.145 | -87.3471882641 | 8.18 | 9.48 | 0.88 | 8718 | 3.14973775 | DE |
| 260 | -6.865 | -86.8987341772 | 7.9 | 14.5 | 0.88 | 8481 | 5.27921766 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 1.03 | -0.1 | -8.85 | 1.12 | 1.12 | 0.99 | 73356 |
| 1721838600 | 1.1299999 | 0.11 | 10.78 | 1.02 | 1.195 | 0.998 | 193009 |
| 1721752200 | 1.02 | 0.01 | 0.49 | 1.0149999 | 1.045 | 1 | 14351 |
| 1721665800 | 1.0149999 | 0.01 | 1.50 | 0.96 | 1.09 | 0.96 | 29112 |
| 1721406600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1721320200 | 1 | 0.004 | 0.40 | 0.996 | 1.045 | 0.962 | 36621 |
| 1721233800 | 0.996 | 0 | 0.00 | 0.942 | 0.996 | 0.94 | 15100 |
| 1721147400 | 0.996 | -0.004 | -0.40 | 1 | 1 | 0.94 | 8412 |
| 1721061000 | 1 | 0.026 | 2.67 | 0.964 | 1 | 0.964 | 6650 |
| 1720801800 | 0.974 | -0.026 | -2.60 | 0.964 | 0.988 | 0.95 | 8670 |
| 1720715400 | 1 | -0.06 | -5.66 | 1.05 | 1.05 | 0.964 | 24142 |
| 1720629000 | 1.06 | -0.01 | -0.47 | 1.05 | 1.075 | 0.998 | 41043 |
| 1720542600 | 1.065 | 0.1 | 9.79 | 0.972 | 1.105 | 0.952 | 62661 |
| 1720456200 | 0.97 | 0.034 | 3.63 | 0.97 | 0.97 | 0.936 | 13669 |
| 1720197000 | 0.936 | 0.006 | 0.65 | 0.974 | 0.974 | 0.912 | 5998 |
| 1720110600 | 0.93 | -0.008 | -0.85 | 0.904 | 0.978 | 0.902 | 5994 |
| 1720024200 | 0.938 | -0.016 | -1.68 | 0.904 | 0.952 | 0.902 | 9060 |
| 1719937800 | 0.954 | 0.014 | 1.49 | 0.93 | 0.974 | 0.904 | 7208 |
| 1719851400 | 0.94 | -0.01 | -1.05 | 0.98 | 0.98 | 0.91 | 8418 |
| 1719592200 | 0.95 | 0 | 0.00 | 0.99 | 0.99 | 0.916 | 11636 |
| 1719505800 | 0.95 | -0.046 | -4.62 | 0.994 | 0.994 | 0.95 | 8869 |
| 1719419400 | 0.996 | 0.04 | 4.18 | 0.97 | 0.998 | 0.956 | 1111 |
| 1719333000 | 0.956 | -0.084 | -8.08 | 0.958 | 0.998 | 0.956 | 2710 |
| 1719246600 | 1.04 | -0.01 | -0.48 | 1.065 | 1.065 | 0.95 | 9584 |
| 1718987400 | 1.045 | 0 | 0.48 | 1.07 | 1.07 | 0.988 | 4162 |
| 1718901000 | 1.04 | -0.04 | -3.26 | 1.0149999 | 1.075 | 1.0149999 | 4205 |
| 1718814600 | 1.075 | 0.03 | 2.87 | 1.05 | 1.075 | 1.0149999 | 10589 |
| 1718728200 | 1.045 | 0.05 | 4.71 | 1.02 | 1.075 | 0.97 | 9744 |
| 1718641800 | 0.998 | 0.078 | 8.48 | 0.95 | 1.04 | 0.95 | 8487 |
| 1718382600 | 0.92 | -0.18 | -16.36 | 1.145 | 1.145 | 0.88 | 69828 |
| 1718296200 | 1.1 | -0.08 | -6.38 | 1.15 | 1.17 | 1.1 | 7714 |
| 1718209800 | 1.175 | 0.05 | 4.44 | 1.12 | 1.19 | 1.12 | 4562 |
| 1718123400 | 1.125 | -0.11 | -8.91 | 1.24 | 1.24 | 1.12 | 15747 |
| 1718037000 | 1.235 | 0 | 0.00 | 1.235 | 1.235 | 1.235 | 0 |
| 1717777800 | 1.235 | 0.03 | 2.07 | 1.2 | 1.29 | 1.145 | 64212 |
| 1717691400 | 1.21 | 0.04 | 3.86 | 1.165 | 1.23 | 1.125 | 42768 |
| 1717605000 | 1.165 | 0.04 | 3.56 | 1.095 | 1.18 | 1.095 | 33784 |
| 1717518600 | 1.125 | -0.01 | -0.44 | 1.11 | 1.1299999 | 1.095 | 4880 |
| 1717432200 | 1.1299999 | -0.02 | -1.74 | 1.125 | 1.19 | 1.115 | 22453 |
| 1717173000 | 1.15 | 0.01 | 1.32 | 1.125 | 1.175 | 1.115 | 31018 |
| 1717086600 | 1.135 | -0.02 | -1.30 | 1.15 | 1.15 | 1.085 | 9045 |
| 1717000200 | 1.15 | 0.02 | 2.22 | 1.15 | 1.175 | 1.11 | 23327 |
| 1716913800 | 1.125 | -0.05 | -3.85 | 1.1399999 | 1.16 | 1.125 | 4302 |
| 1716827400 | 1.17 | 0.04 | 3.54 | 1.15 | 1.18 | 1.15 | 21560 |
| 1716568200 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.1399999 | 1.1 | 2772 |
| 1716481800 | 1.12 | -0.02 | -1.75 | 1.085 | 1.1299999 | 1.08 | 4845 |
| 1716395400 | 1.1399999 | -0.02 | -1.72 | 1.15 | 1.21 | 1.1 | 25007 |
| 1716309000 | 1.16 | 0 | 0.00 | 1.17 | 1.235 | 1.115 | 43507 |
| 1716222600 | 1.16 | 0.15 | 14.85 | 1.045 | 1.2 | 1.02 | 68647 |
| 1715963400 | 1.01 | -0.03 | -2.42 | 1.035 | 1.05 | 1.01 | 6473 |
| 1715877000 | 1.035 | 0 | 0.49 | 1.03 | 1.1 | 1.03 | 19268 |
| 1715790600 | 1.03 | -0.12 | -10.43 | 1.05 | 1.06 | 1 | 26997 |
| 1715704200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1715617800 | 1.15 | 0.04 | 3.60 | 1.12 | 1.19 | 1.1 | 73246 |
| 1715358600 | 1.11 | 0.09 | 8.29 | 1.02 | 1.12 | 1.02 | 40080 |
| 1715272200 | 1.025 | -0.02 | -1.44 | 1.04 | 1.085 | 1.0149999 | 3464 |
| 1715185800 | 1.04 | -0.05 | -4.59 | 1.09 | 1.1 | 0.99 | 33439 |
| 1715099400 | 1.09 | 0.12 | 12.37 | 0.972 | 1.1299999 | 0.97 | 101651 |
| 1715013000 | 0.97 | 0 | 0.00 | 0.972 | 0.972 | 0.924 | 5152 |
| 1714753800 | 0.97 | 0.05 | 5.43 | 0.97 | 0.98 | 0.912 | 18047 |
| 1714667400 | 0.92 | -0.01 | -1.08 | 0.98 | 0.98 | 0.92 | 2713 |
| 1714494600 | 0.93 | 0.03 | 3.33 | 0.902 | 0.99 | 0.902 | 22391 |
| 1714408200 | 0.9 | 0.006 | 0.67 | 0.9 | 0.968 | 0.882 | 16390 |
| 1714149000 | 0.894 | -0.01 | -1.11 | 0.9 | 0.9 | 0.888 | 5559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
