argenx SE (BVMF:A1RG34)
Brazil · Delayed Price · Currency is BRL 173.58
-0.50 (-0.29%)
At close: Jan 16, 2026
argenx SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 175.61 | 175.61 | 173.58 | 173.58 | 173.58 | -0.29% | 2 |
| Jan 15, 2026 | 174.08 | 174.08 | 174.08 | 174.08 | 174.08 | -0.97% | 1 |
| Jan 13, 2026 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | 3.85% | 1 |
| Jan 12, 2026 | 169.26 | 169.26 | 169.26 | 169.26 | 169.26 | -0.93% | 1 |
| Jan 9, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | -3.34% | 1 |
| Jan 8, 2026 | 176.76 | 176.76 | 176.76 | 176.76 | 176.76 | 1.44% | 1 |
| Jan 7, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 1.60% | 1 |
| Jan 6, 2026 | 172.38 | 172.38 | 171.50 | 171.50 | 171.50 | -0.57% | 4 |
| Jan 5, 2026 | 174.00 | 174.00 | 171.26 | 172.48 | 172.48 | -6.61% | 557 |
| Jan 2, 2026 | 184.68 | 184.68 | 184.68 | 184.68 | 184.68 | -1.66% | 790 |
| Dec 29, 2025 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | -0.19% | 1 |
| Dec 26, 2025 | 187.20 | 188.15 | 187.20 | 188.15 | 188.15 | -1.05% | 120 |
| Dec 22, 2025 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | 0.47% | 20 |
| Dec 19, 2025 | 189.38 | 189.38 | 189.26 | 189.26 | 189.26 | -2.05% | 380 |
| Dec 11, 2025 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | -1.54% | 118 |
| Dec 10, 2025 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | -0.98% | 20 |
| Dec 8, 2025 | 198.10 | 198.20 | 198.10 | 198.20 | 198.20 | -1.00% | 50 |
| Nov 26, 2025 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 2.35% | 2 |
| Nov 24, 2025 | 198.40 | 198.40 | 195.60 | 195.60 | 195.60 | -1.46% | 289 |
| Nov 21, 2025 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 1.17% | 255 |
| Nov 19, 2025 | 197.20 | 197.20 | 196.20 | 196.20 | 196.20 | 3.26% | 32 |
| Nov 14, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.06% | 855 |
| Nov 13, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.35% | 855 |
| Nov 12, 2025 | 190.76 | 190.76 | 190.57 | 190.57 | 190.57 | 5.59% | 10 |
| Nov 7, 2025 | 181.80 | 181.80 | 180.48 | 180.48 | 180.48 | 6.79% | 280 |
| Oct 30, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -4.58% | 1 |
| Oct 29, 2025 | 177.12 | 177.12 | 177.12 | 177.12 | 177.12 | -1.01% | 7 |
| Oct 28, 2025 | 178.38 | 178.92 | 178.38 | 178.92 | 178.92 | 0.10% | 302 |
| Oct 27, 2025 | 178.22 | 178.74 | 178.22 | 178.74 | 178.74 | 1.88% | 585 |
| Oct 24, 2025 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | 0.11% | 1 |
| Oct 23, 2025 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | -3.70% | 570 |
| Oct 17, 2025 | 179.50 | 181.98 | 179.50 | 181.98 | 181.98 | 3.63% | 288 |
| Oct 14, 2025 | 175.61 | 175.61 | 175.61 | 175.61 | 175.61 | 0.68% | 40 |
| Oct 13, 2025 | 176.20 | 176.40 | 174.42 | 174.42 | 174.42 | 0.10% | 900 |
| Oct 10, 2025 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 1.84% | 40 |
| Oct 8, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 1.06% | 39 |
| Oct 7, 2025 | 169.31 | 169.31 | 169.31 | 169.31 | 169.31 | -0.70% | 1,130 |
| Oct 3, 2025 | 171.53 | 171.53 | 170.50 | 170.50 | 170.50 | 3.86% | 591 |
| Oct 1, 2025 | 164.32 | 166.56 | 162.62 | 164.16 | 164.16 | 5.12% | 72 |
| Sep 23, 2025 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | -1.41% | 1 |
| Sep 22, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 1.96% | 4 |
| Sep 19, 2025 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | 0.23% | 66 |
| Sep 18, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.65% | 320 |
| Sep 17, 2025 | 160.32 | 160.32 | 157.60 | 157.60 | 157.60 | -2.41% | 31 |
| Sep 12, 2025 | 162.86 | 162.86 | 161.50 | 161.50 | 161.50 | -0.84% | 321 |
| Sep 11, 2025 | 162.86 | 162.86 | 162.86 | 162.86 | 162.86 | -1.84% | 1 |
| Sep 9, 2025 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | 0.58% | 1 |
| Sep 8, 2025 | 164.96 | 164.96 | 164.96 | 164.96 | 164.96 | 5.74% | 1 |
| Sep 3, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.78% | 5 |
| Sep 2, 2025 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - | 3 |