argenx SE (BVMF:A1RG34)
Brazil · Delayed Price · Currency is BRL 209.16
0.00 (0.00%)
At close: Aug 24, 2026
BVMF:A1RG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | -1.87% | 5 |
| Aug 19, 2026 | 209.01 | 213.15 | 209.01 | 213.15 | 213.15 | 1.99% | 28 |
| Aug 18, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 16.71% | 1 |
| Aug 13, 2026 | 181.39 | 181.39 | 179.08 | 179.08 | 179.08 | -1.59% | 281 |
| Aug 12, 2026 | 180.72 | 181.98 | 180.72 | 181.98 | 181.98 | 0.88% | 19 |
| Aug 10, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 0.12% | 280 |
| Aug 7, 2026 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | 1.83% | 280 |
| Aug 6, 2026 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | 3.35% | 280 |
| Aug 4, 2026 | 171.21 | 171.21 | 171.21 | 171.21 | 171.21 | -5.39% | 280 |
| Jul 29, 2026 | 180.96 | 180.96 | 180.96 | 180.96 | 180.96 | -0.76% | 280 |
| Jul 28, 2026 | 182.34 | 182.34 | 182.34 | 182.34 | 182.34 | 3.02% | 8 |
| Jul 14, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.84% | 1 |
| Jul 10, 2026 | 185.63 | 185.63 | 180.31 | 180.31 | 180.31 | -3.63% | 118 |
| Jul 8, 2026 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | -1.40% | 450 |
| Jul 7, 2026 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | -0.43% | 100 |
| Jul 6, 2026 | 191.03 | 191.03 | 190.57 | 190.57 | 190.57 | -3.56% | 370 |
| Jul 2, 2026 | 197.79 | 197.79 | 197.60 | 197.60 | 197.60 | 5.52% | 101 |
| Jun 29, 2026 | 187.27 | 187.27 | 187.27 | 187.27 | 187.27 | 1.32% | 270 |
| Jun 26, 2026 | 184.83 | 184.83 | 184.83 | 184.83 | 184.83 | 0.33% | 290 |
| Jun 25, 2026 | 184.50 | 184.50 | 184.23 | 184.23 | 184.23 | -4.32% | 830 |
| Jun 23, 2026 | 192.55 | 192.55 | 192.55 | 192.55 | 192.55 | 3.67% | 100 |
| Jun 22, 2026 | 185.73 | 185.73 | 185.73 | 185.73 | 185.73 | 3.47% | 270 |
| Jun 18, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | -1.66% | 275 |
| Jun 17, 2026 | 182.28 | 182.53 | 182.28 | 182.53 | 182.53 | 2.19% | 275 |
| Jun 16, 2026 | 178.62 | 178.62 | 178.62 | 178.62 | 178.62 | 0.19% | 270 |
| Jun 15, 2026 | 178.29 | 178.29 | 178.29 | 178.29 | 178.29 | -3.16% | 275 |
| Jun 11, 2026 | 184.09 | 184.41 | 184.09 | 184.10 | 184.10 | 1.67% | 283 |
| Jun 10, 2026 | 180.90 | 181.08 | 180.90 | 181.08 | 181.08 | -0.90% | 271 |
| Jun 9, 2026 | 182.75 | 182.75 | 182.70 | 182.73 | 182.73 | 13.16% | 490 |
| Jun 2, 2026 | 161.00 | 161.48 | 161.00 | 161.48 | 161.48 | -4.05% | 621 |
| May 28, 2026 | 168.20 | 168.30 | 168.20 | 168.30 | 168.30 | 0.56% | 8 |
| May 27, 2026 | 167.31 | 167.36 | 167.31 | 167.36 | 167.36 | 3.37% | 600 |
| May 26, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 1.00% | 310 |
| May 12, 2026 | 160.29 | 160.29 | 160.29 | 160.29 | 160.29 | 3.75% | 310 |
| May 7, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -1.67% | 620 |
| May 4, 2026 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | 0.11% | 15 |
| Apr 30, 2026 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | -0.32% | 320 |
| Apr 27, 2026 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | 0.15% | 2 |
| Apr 23, 2026 | 165.60 | 165.60 | 157.20 | 157.20 | 157.20 | -7.31% | 1,400 |
| Apr 17, 2026 | 169.59 | 169.59 | 169.59 | 169.59 | 169.59 | 2.81% | 1,500 |
| Apr 14, 2026 | 164.96 | 164.96 | 164.96 | 164.96 | 164.96 | 7.19% | 14 |
| Apr 6, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 7.46% | 1 |
| Mar 20, 2026 | 143.22 | 143.22 | 143.22 | 143.22 | 143.22 | -5.65% | 1 |
| Mar 11, 2026 | 153.90 | 153.90 | 151.80 | 151.80 | 151.80 | -0.59% | 41 |
| Mar 10, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | 0.79% | 20 |
| Mar 9, 2026 | 149.00 | 151.50 | 149.00 | 151.50 | 151.50 | -2.26% | 20 |
| Mar 4, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.80% | 1 |
| Mar 3, 2026 | 159.46 | 159.46 | 159.46 | 159.46 | 159.46 | 0.92% | 4 |
| Mar 2, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -8.44% | 581 |
| Feb 25, 2026 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | 0.07% | 280 |