Argan SA (EPA:ARG)
France · Delayed Price · Currency is EUR 65.40
-0.20 (-0.30%)
At close: Nov 28, 2025
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 65.70 | 65.80 | 65.30 | 65.40 | 65.40 | -0.30% | 15,007 |
| Nov 27, 2025 | 65.50 | 65.80 | 65.10 | 65.60 | 65.60 | - | 18,980 |
| Nov 26, 2025 | 65.00 | 65.60 | 63.90 | 65.60 | 65.60 | 1.55% | 20,153 |
| Nov 25, 2025 | 64.00 | 65.00 | 63.80 | 64.60 | 64.60 | 1.73% | 33,797 |
| Nov 24, 2025 | 65.70 | 66.30 | 63.50 | 63.50 | 63.50 | -3.35% | 353,568 |
| Nov 21, 2025 | 65.20 | 65.90 | 64.80 | 65.70 | 65.70 | 0.61% | 15,868 |
| Nov 20, 2025 | 67.00 | 67.00 | 65.30 | 65.30 | 65.30 | -2.10% | 18,332 |
| Nov 19, 2025 | 66.50 | 67.20 | 65.90 | 66.70 | 66.70 | 0.30% | 19,439 |
| Nov 18, 2025 | 66.00 | 66.60 | 65.60 | 66.50 | 66.50 | -0.15% | 19,735 |
| Nov 17, 2025 | 66.50 | 67.20 | 66.30 | 66.60 | 66.60 | - | 14,386 |
| Nov 14, 2025 | 67.10 | 67.20 | 65.80 | 66.60 | 66.60 | -1.19% | 13,815 |
| Nov 13, 2025 | 67.30 | 67.80 | 67.00 | 67.40 | 67.40 | 0.30% | 10,049 |
| Nov 12, 2025 | 67.10 | 67.50 | 66.80 | 67.20 | 67.20 | 0.15% | 11,573 |
| Nov 11, 2025 | 66.90 | 67.40 | 66.60 | 67.10 | 67.10 | 0.75% | 8,501 |
| Nov 10, 2025 | 67.40 | 67.40 | 66.50 | 66.60 | 66.60 | -0.30% | 14,350 |
| Nov 7, 2025 | 66.40 | 66.90 | 66.10 | 66.80 | 66.80 | 0.60% | 11,694 |
| Nov 6, 2025 | 66.80 | 67.00 | 66.40 | 66.40 | 66.40 | -0.60% | 11,256 |
| Nov 5, 2025 | 66.70 | 67.30 | 66.60 | 66.80 | 66.80 | 0.15% | 15,337 |
| Nov 4, 2025 | 66.90 | 67.00 | 66.20 | 66.70 | 66.70 | -0.60% | 14,524 |
| Nov 3, 2025 | 67.70 | 67.90 | 67.10 | 67.10 | 67.10 | -0.59% | 10,141 |
| Oct 31, 2025 | 68.30 | 68.60 | 67.20 | 67.50 | 67.50 | -1.03% | 24,622 |
| Oct 30, 2025 | 68.60 | 68.70 | 67.20 | 68.20 | 68.20 | -0.58% | 16,850 |
| Oct 29, 2025 | 67.80 | 69.30 | 67.30 | 68.60 | 68.60 | 1.18% | 19,380 |
| Oct 28, 2025 | 67.90 | 68.00 | 67.30 | 67.80 | 67.80 | -0.15% | 22,610 |
| Oct 27, 2025 | 68.90 | 68.90 | 67.80 | 67.90 | 67.90 | -1.16% | 13,351 |
| Oct 24, 2025 | 68.50 | 68.70 | 67.00 | 68.70 | 68.70 | 0.59% | 11,809 |
| Oct 23, 2025 | 69.00 | 69.10 | 68.10 | 68.30 | 68.30 | -0.87% | 17,284 |
| Oct 22, 2025 | 68.30 | 69.20 | 68.30 | 68.90 | 68.90 | 0.88% | 16,499 |
| Oct 21, 2025 | 67.00 | 68.70 | 66.80 | 68.30 | 68.30 | 1.79% | 14,236 |
| Oct 20, 2025 | 65.80 | 67.50 | 65.40 | 67.10 | 67.10 | 2.44% | 24,481 |
| Oct 17, 2025 | 66.60 | 66.60 | 65.00 | 65.50 | 65.50 | -1.65% | 19,739 |
| Oct 16, 2025 | 65.40 | 66.60 | 65.20 | 66.60 | 66.60 | 1.68% | 10,031 |
| Oct 15, 2025 | 66.20 | 67.10 | 65.50 | 65.50 | 65.50 | -0.15% | 17,924 |
| Oct 14, 2025 | 64.80 | 65.80 | 64.80 | 65.60 | 65.60 | 0.77% | 9,922 |
| Oct 13, 2025 | 64.60 | 65.30 | 64.30 | 65.10 | 65.10 | 1.24% | 13,925 |
| Oct 10, 2025 | 64.70 | 65.50 | 64.00 | 64.30 | 64.30 | -0.62% | 10,631 |
| Oct 9, 2025 | 64.50 | 65.40 | 64.50 | 64.70 | 64.70 | 0.62% | 17,166 |
| Oct 8, 2025 | 64.40 | 65.20 | 63.90 | 64.30 | 64.30 | 0.31% | 10,740 |
| Oct 7, 2025 | 64.10 | 64.70 | 63.30 | 64.10 | 64.10 | -0.31% | 19,283 |
| Oct 6, 2025 | 64.70 | 64.90 | 63.20 | 64.30 | 64.30 | -0.31% | 23,040 |
| Oct 3, 2025 | 64.60 | 64.80 | 63.90 | 64.50 | 64.50 | 0.47% | 23,418 |
| Oct 2, 2025 | 64.50 | 64.80 | 63.70 | 64.20 | 64.20 | 0.94% | 44,572 |
| Oct 1, 2025 | 63.70 | 63.80 | 62.80 | 63.60 | 63.60 | -0.16% | 33,549 |
| Sep 30, 2025 | 64.60 | 64.70 | 63.60 | 63.70 | 63.70 | -1.24% | 36,350 |
| Sep 29, 2025 | 63.60 | 64.60 | 63.40 | 64.50 | 64.50 | 2.06% | 19,091 |
| Sep 26, 2025 | 63.10 | 63.50 | 62.70 | 63.20 | 63.20 | 0.64% | 13,025 |
| Sep 25, 2025 | 63.40 | 63.40 | 62.30 | 62.80 | 62.80 | -1.41% | 10,741 |
| Sep 24, 2025 | 63.00 | 63.70 | 62.60 | 63.70 | 63.70 | 1.27% | 9,815 |
| Sep 23, 2025 | 63.70 | 64.50 | 62.70 | 62.90 | 62.90 | -2.78% | 20,577 |
| Sep 22, 2025 | 66.60 | 66.60 | 64.10 | 64.70 | 64.70 | -3.43% | 18,102 |