ALAGR.PA - AgroGeneration SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20170.410.420.410.420.42230,628
Nov 17, 20170.400.410.400.400.4029,191
Nov 16, 20170.390.400.390.400.4077,993
Nov 15, 20170.400.410.390.400.40112,362
Nov 14, 20170.400.410.400.410.416,486
Nov 13, 20170.410.410.400.410.4153,514
Nov 10, 20170.400.410.400.410.41233,460
Nov 09, 20170.400.400.390.400.4061,889
Nov 08, 20170.400.400.400.400.4040,833
Nov 07, 20170.400.410.390.400.4063,000
Nov 06, 20170.400.400.390.400.4072,020
Nov 03, 20170.400.410.400.410.4141,176
Nov 02, 20170.400.410.400.400.4042,906
Nov 01, 20170.400.410.390.410.4120,397
Oct 31, 20170.400.410.390.400.40124,765
Oct 30, 20170.400.410.400.400.40204,706
Oct 27, 20170.410.410.400.410.4119,511
Oct 26, 20170.400.410.400.410.4177,437
Oct 25, 20170.400.420.400.410.4122,645
Oct 24, 20170.410.410.400.410.4157,100
Oct 23, 20170.420.420.400.410.41425,169
Oct 20, 20170.420.420.410.420.4252,351
Oct 19, 20170.420.420.410.420.4274,078
Oct 18, 20170.420.420.410.420.4253,130
Oct 17, 20170.420.420.410.420.4242,785
Oct 16, 20170.420.430.410.420.4250,720
Oct 13, 20170.420.420.410.420.4257,153
Oct 12, 20170.420.420.420.420.4257,101
Oct 11, 20170.410.430.410.420.42118,116
Oct 10, 20170.430.430.410.410.41381,267
Oct 09, 20170.430.440.420.430.43186,949
Oct 06, 20170.450.450.430.440.44916,271
Oct 05, 20170.470.490.460.460.46526,819
Oct 04, 20170.440.470.440.470.47390,049
Oct 03, 20170.440.440.430.440.4486,948
Oct 02, 20170.440.440.430.440.44276,650
Sep 29, 20170.440.440.430.440.4429,243
Sep 28, 20170.430.440.430.440.447,920
Sep 27, 20170.430.440.420.440.4455,950
Sep 26, 20170.430.440.430.430.4371,443
Sep 25, 20170.440.440.430.440.4428,701
Sep 22, 20170.440.440.430.440.4448,930
Sep 21, 20170.430.440.420.440.44228,808
Sep 20, 20170.430.430.420.430.4322,553
Sep 19, 20170.420.430.420.430.4340,258
Sep 18, 20170.430.430.420.420.4233,539
Sep 15, 20170.430.430.420.430.4339,626
Sep 14, 20170.420.430.420.430.4357,602
Sep 13, 20170.420.430.420.420.4257,346
Sep 12, 20170.420.430.420.420.4261,260
Sep 11, 20170.420.420.410.420.42109,013
Sep 08, 20170.420.430.410.420.42110,619
Sep 07, 20170.430.430.420.420.4245,151
Sep 06, 20170.430.430.420.420.4231,961
Sep 05, 20170.430.420.420.420.4225,992
Sep 04, 20170.420.430.420.420.4260,798
Sep 01, 20170.420.440.420.430.4351,094
Aug 31, 20170.430.430.420.420.4221,791
Aug 30, 20170.430.430.420.420.4230,344
Aug 29, 20170.430.430.420.430.4374,667
Aug 28, 20170.440.440.430.430.4359,209
Aug 25, 20170.440.440.430.440.4433,123
Aug 24, 20170.440.450.440.440.4430,084
Aug 23, 20170.430.440.430.440.4435,167
Aug 22, 20170.430.440.430.440.4451,579
Aug 21, 20170.440.440.430.430.4332,887
Aug 18, 20170.440.440.420.430.4337,101
Aug 17, 20170.420.440.420.440.44145,547
Aug 16, 20170.420.430.420.420.4229,001
Aug 15, 20170.420.430.420.430.4313,773
Aug 14, 20170.420.430.410.430.43171,667
Aug 11, 20170.430.430.410.420.42193,518
Aug 10, 20170.430.440.430.440.4424,592
Aug 09, 20170.430.440.430.430.4328,383
Aug 08, 20170.430.440.430.440.44163,713
Aug 07, 20170.440.440.430.430.43232,684
Aug 04, 20170.450.450.430.440.44403,701
Aug 03, 20170.450.460.450.450.4565,114
Aug 02, 20170.460.470.450.460.46108,535
Aug 01, 20170.460.470.460.470.4722,409
Jul 31, 20170.470.470.450.470.4741,150
Jul 28, 20170.470.470.460.470.4735,088
Jul 27, 20170.450.470.450.470.4791,969
Jul 26, 20170.470.470.450.450.45162,227
Jul 25, 20170.490.490.470.470.47210,038
Jul 24, 20170.500.500.480.490.49138,679
Jul 21, 20170.490.500.490.490.4924,855
Jul 20, 20170.490.500.480.490.4976,826
Jul 19, 20170.490.500.480.500.50139,502
Jul 18, 20170.500.500.490.490.4998,418
Jul 17, 20170.500.510.500.500.5040,384
Jul 14, 20170.500.510.500.510.5117,586
Jul 13, 20170.510.510.490.510.51213,418
Jul 12, 20170.500.510.500.510.5195,594
Jul 11, 20170.500.510.500.500.5027,309
Jul 10, 20170.500.510.490.500.50192,663
Jul 07, 20170.510.520.500.500.50274,997
Jul 06, 20170.520.520.500.510.51400,224
Jul 05, 20170.530.540.510.510.51526,648
Jul 04, 20170.540.540.520.540.54125,353
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...