ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,614.56
-2.70%
US Tech 100
18,776.80
-4.55%
Dow Jones
41,911.71
-2.08%
Brent Oil
69.175
0.20%
Bitcoin
80,119.89
2.10%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. AGROGENERATION (ALAGR)

  7. AGROGENERATION (ALAGR) Historical

ALAGR AGROGENERATION

0.064
-0.005 (-7.25%)
Mar 10 2025 - Closed
Delayed by 15 minutes

ALAGR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 10 2025 0.064 -0.005 -7.25% 0.062 0.069 0.0614 388,318
Mar 07 2025 0.069 -0.0038 -5.22% 0.0728 0.0728 0.0686 315,106
Mar 06 2025 0.0728 -0.0032 -4.21% 0.0704 0.073 0.0686 74,821
Mar 05 2025 0.076 0.0042 5.85% 0.078 0.078 0.065 274,613
Mar 04 2025 0.0718 -0.0088 -10.92% 0.0806 0.0806 0.065 569,610
Mar 03 2025 0.0806 -0.0028 -3.36% 0.076 0.082 0.075 718,300
Feb 28 2025 0.0834 -0.0016 -1.88% 0.083 0.085 0.083 108,368
Feb 27 2025 0.085 0.001 1.19% 0.0858 0.0858 0.0804 133,518
Feb 26 2025 0.084 0.003 3.70% 0.0878 0.0888 0.0824 368,964
Feb 25 2025 0.081 -0.001 -1.22% 0.085 0.085 0.0802 139,080
Feb 24 2025 0.082 -0.005 -5.75% 0.0882 0.0892 0.0792 359,412
Feb 21 2025 0.087 0.006 7.41% 0.0784 0.088 0.0784 583,966
Feb 20 2025 0.081 -0.0016 -1.94% 0.0824 0.0824 0.0784 199,003
Feb 19 2025 0.0826 0.0046 5.90% 0.0808 0.0848 0.078 607,936
Feb 18 2025 0.078 0.00 0.00% 0.0848 0.0848 0.0752 189,785
Feb 17 2025 0.078 -0.005 -6.02% 0.081 0.088 0.075 1,600,194
Feb 14 2025 0.083 0.01 13.70% 0.076 0.085 0.0746 2,662,921
Feb 13 2025 0.073 0.0066 9.94% 0.0664 0.0798 0.0664 4,237,484
Feb 12 2025 0.0664 -0.0014 -2.06% 0.0656 0.0668 0.063 125,499
Feb 11 2025 0.0678 0.0046 7.28% 0.068 0.068 0.0656 140,592
Feb 10 2025 0.0632 -0.0018 -2.77% 0.0578 0.068 0.0578 284,288
Feb 07 2025 0.065 -0.003 -4.41% 0.066 0.0664 0.0614 317,090
Feb 06 2025 0.068 0.0106 18.47% 0.0574 0.068 0.0562 430,259
Feb 05 2025 0.0574 0.0014 2.50% 0.0584 0.0588 0.0564 38,065
Feb 04 2025 0.056 -0.0016 -2.78% 0.0562 0.058 0.056 159,801
Feb 03 2025 0.0576 0.002 3.60% 0.0562 0.058 0.0562 17,448
Jan 31 2025 0.0556 -0.0022 -3.81% 0.056 0.0578 0.0556 49,764
Jan 30 2025 0.0578 0.00 0.00% 0.0578 0.0578 0.0556 18,730
Jan 29 2025 0.0578 0.0018 3.21% 0.0588 0.0588 0.056 30,221
Jan 28 2025 0.056 0.0006 1.08% 0.0588 0.0588 0.0556 106,603
Jan 27 2025 0.0554 0.00 0.00% 0.0588 0.0588 0.0554 60,644
Jan 24 2025 0.0554 -0.0036 -6.10% 0.0552 0.0582 0.0552 36,471
Jan 23 2025 0.059 0.00 0.00% 0.059 0.059 0.059 0.00
Jan 22 2025 0.059 0.00 0.00% 0.059 0.059 0.059 0.00
Jan 21 2025 0.059 0.0024 4.24% 0.0562 0.059 0.0562 18,600
Jan 20 2025 0.0566 0.0018 3.28% 0.0548 0.0596 0.0548 126,848
Jan 17 2025 0.0548 0.0006 1.11% 0.0594 0.0594 0.0542 49,077
Jan 16 2025 0.0542 -0.0018 -3.21% 0.057 0.0596 0.0538 235,609
Jan 15 2025 0.056 -0.0012 -2.10% 0.057 0.057 0.056 8,228
Jan 14 2025 0.0572 0.0044 8.33% 0.058 0.058 0.0532 114,201
Jan 13 2025 0.0528 -0.004 -7.04% 0.0566 0.0566 0.0528 123,467
Jan 10 2025 0.0568 0.0026 4.80% 0.0526 0.0568 0.0526 44,344
Jan 09 2025 0.0542 0.0018 3.44% 0.054 0.0556 0.054 22,510
Jan 08 2025 0.0524 -0.0054 -9.34% 0.055 0.0556 0.0524 89,452
Jan 07 2025 0.0578 0.0028 5.09% 0.055 0.058 0.055 60,585
Jan 06 2025 0.055 -0.001 -1.79% 0.055 0.0578 0.055 56,130
Jan 03 2025 0.056 -0.0018 -3.11% 0.058 0.058 0.0556 35,069
Jan 02 2025 0.0578 0.0008 1.40% 0.058 0.058 0.0554 82,561
Dec 31 2024 0.057 0.00 0.00% 0.057 0.0592 0.057 28,071
Dec 30 2024 0.057 -0.001 -1.72% 0.0554 0.0574 0.0554 73,356
Dec 27 2024 0.058 -0.0012 -2.03% 0.059 0.059 0.0554 190,638
Dec 24 2024 0.0592 0.00 0.00% 0.0594 0.0594 0.0564 52,480
Dec 23 2024 0.0592 -0.0002 -0.34% 0.0578 0.0592 0.0552 76,072
Dec 20 2024 0.0594 0.0026 4.58% 0.0562 0.06 0.0546 190,266
Dec 19 2024 0.0568 -0.0004 -0.70% 0.062 0.062 0.0562 480,899
Dec 18 2024 0.0572 -0.003 -4.98% 0.062 0.063 0.0558 351,680
Dec 17 2024 0.0602 0.0022 3.79% 0.0546 0.068 0.0546 1,057,790
Dec 16 2024 0.058 0.001 1.75% 0.054 0.058 0.054 117,985
Dec 13 2024 0.057 0.00 0.00% 0.055 0.057 0.055 266,044
Dec 12 2024 0.057 0.002 3.64% 0.0568 0.0576 0.0542 96,116
Dec 11 2024 0.055 0.0038 7.42% 0.0568 0.057 0.055 158,536

Your Recent History

EU
ALAGR
AGROGENERATION
TSX
MR.DB.B
Melcor Real Estate Inves...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads