Argan SA (EPA:ARG)
France · Delayed Price · Currency is EUR 65.30
+0.60 (0.93%)
Sep 1, 2025, 5:35 PM CET
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 65.00 | 65.40 | 64.60 | 64.70 | 64.70 | -0.31% | 13,743 |
| Aug 28, 2025 | 65.20 | 65.40 | 64.50 | 64.90 | 64.90 | -0.15% | 20,761 |
| Aug 27, 2025 | 65.50 | 65.70 | 65.00 | 65.00 | 65.00 | -0.46% | 9,502 |
| Aug 26, 2025 | 67.20 | 67.20 | 64.60 | 65.30 | 65.30 | -4.11% | 18,911 |
| Aug 25, 2025 | 68.70 | 69.10 | 68.10 | 68.10 | 68.10 | -1.02% | 11,518 |
| Aug 22, 2025 | 67.60 | 69.00 | 67.50 | 68.80 | 68.80 | 1.93% | 17,407 |
| Aug 21, 2025 | 67.20 | 67.60 | 66.60 | 67.50 | 67.50 | 0.45% | 8,064 |
| Aug 20, 2025 | 66.40 | 67.20 | 66.40 | 67.20 | 67.20 | 0.90% | 11,205 |
| Aug 19, 2025 | 66.10 | 67.00 | 66.00 | 66.60 | 66.60 | 0.91% | 11,406 |
| Aug 18, 2025 | 66.40 | 67.30 | 65.40 | 66.00 | 66.00 | -0.60% | 13,707 |
| Aug 15, 2025 | 66.70 | 67.10 | 66.40 | 66.40 | 66.40 | - | 9,860 |
| Aug 14, 2025 | 65.90 | 66.60 | 65.80 | 66.40 | 66.40 | 0.76% | 8,859 |
| Aug 13, 2025 | 65.80 | 66.20 | 65.70 | 65.90 | 65.90 | 0.15% | 10,109 |
| Aug 12, 2025 | 66.70 | 67.30 | 65.80 | 65.80 | 65.80 | -1.64% | 5,647 |
| Aug 11, 2025 | 67.80 | 68.00 | 66.70 | 66.90 | 66.90 | -1.62% | 9,203 |
| Aug 8, 2025 | 66.30 | 68.40 | 66.30 | 68.00 | 68.00 | 2.72% | 12,990 |
| Aug 7, 2025 | 66.60 | 66.60 | 65.80 | 66.20 | 66.20 | -0.45% | 8,395 |
| Aug 6, 2025 | 66.20 | 67.00 | 66.20 | 66.50 | 66.50 | 0.61% | 11,595 |
| Aug 5, 2025 | 65.80 | 66.20 | 65.50 | 66.10 | 66.10 | 0.46% | 11,583 |
| Aug 4, 2025 | 65.80 | 66.10 | 65.30 | 65.80 | 65.80 | 0.61% | 13,073 |
| Aug 1, 2025 | 65.30 | 66.00 | 64.85 | 65.40 | 65.40 | -0.76% | 21,527 |
| Jul 31, 2025 | 66.60 | 67.10 | 65.70 | 65.90 | 65.90 | -1.20% | 18,701 |
| Jul 30, 2025 | 65.30 | 66.70 | 65.30 | 66.70 | 66.70 | 2.14% | 7,258 |
| Jul 29, 2025 | 66.20 | 66.40 | 65.30 | 65.30 | 65.30 | -1.51% | 8,457 |
| Jul 28, 2025 | 66.80 | 67.20 | 66.10 | 66.30 | 66.30 | -0.60% | 14,516 |
| Jul 25, 2025 | 65.80 | 66.70 | 65.30 | 66.70 | 66.70 | 1.06% | 12,411 |
| Jul 24, 2025 | 65.70 | 66.50 | 65.50 | 66.00 | 66.00 | 0.76% | 12,835 |
| Jul 23, 2025 | 66.40 | 66.60 | 65.40 | 65.50 | 65.50 | -0.76% | 16,292 |
| Jul 22, 2025 | 64.90 | 66.00 | 64.60 | 66.00 | 66.00 | 1.54% | 21,532 |
| Jul 21, 2025 | 63.50 | 65.20 | 63.50 | 65.00 | 65.00 | 2.36% | 10,603 |
| Jul 18, 2025 | 65.20 | 68.00 | 63.50 | 63.50 | 63.50 | -0.16% | 30,561 |
| Jul 17, 2025 | 64.00 | 64.30 | 63.60 | 63.60 | 63.60 | -0.16% | 13,545 |
| Jul 16, 2025 | 65.30 | 65.30 | 63.60 | 63.70 | 63.70 | -2.90% | 12,118 |
| Jul 15, 2025 | 64.70 | 66.20 | 64.70 | 65.60 | 65.60 | 1.23% | 22,611 |
| Jul 14, 2025 | 63.40 | 64.80 | 63.20 | 64.80 | 64.80 | 2.21% | 12,923 |
| Jul 11, 2025 | 63.60 | 63.60 | 62.90 | 63.40 | 63.40 | -0.31% | 13,272 |
| Jul 10, 2025 | 63.80 | 63.90 | 63.20 | 63.60 | 63.60 | -0.31% | 11,821 |
| Jul 9, 2025 | 64.00 | 64.30 | 63.80 | 63.80 | 63.80 | 0.31% | 13,589 |
| Jul 8, 2025 | 63.70 | 64.00 | 63.30 | 63.60 | 63.60 | -0.31% | 10,245 |
| Jul 7, 2025 | 63.80 | 63.90 | 63.50 | 63.80 | 63.80 | 0.16% | 10,560 |
| Jul 4, 2025 | 64.00 | 64.00 | 63.30 | 63.70 | 63.70 | -0.47% | 8,820 |
| Jul 3, 2025 | 63.90 | 64.50 | 63.60 | 64.00 | 64.00 | 0.47% | 7,445 |
| Jul 2, 2025 | 65.00 | 65.20 | 63.00 | 63.70 | 63.70 | -1.39% | 15,704 |
| Jul 1, 2025 | 65.60 | 66.10 | 63.80 | 64.60 | 64.60 | -1.37% | 16,317 |
| Jun 30, 2025 | 65.20 | 65.90 | 64.90 | 65.50 | 65.50 | 1.08% | 26,060 |
| Jun 27, 2025 | 62.20 | 65.80 | 62.20 | 64.80 | 64.80 | 4.01% | 20,247 |
| Jun 26, 2025 | 62.70 | 62.90 | 62.10 | 62.30 | 62.30 | -0.64% | 12,186 |
| Jun 25, 2025 | 63.50 | 63.80 | 62.40 | 62.70 | 62.70 | -1.10% | 16,791 |
| Jun 24, 2025 | 64.40 | 64.70 | 63.30 | 63.40 | 63.40 | -0.63% | 14,598 |
| Jun 23, 2025 | 64.30 | 64.30 | 63.40 | 63.80 | 63.80 | -1.09% | 14,573 |