Argan SA (EPA:ARG)
France flag France · Delayed Price · Currency is EUR
63.20
+0.40 (0.64%)
Sep 26, 2025, 9:42 AM CET

Argan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202563.4063.4062.3062.4062.40-2.04%4,863
Sep 24, 202563.0063.7062.6063.7063.701.27%9,815
Sep 23, 202563.7064.5062.7062.9062.90-2.78%20,577
Sep 22, 202566.6066.6064.1064.7064.70-3.43%18,102
Sep 19, 202566.1067.0065.0067.0067.001.67%83,859
Sep 18, 202565.6066.5065.2065.9065.900.61%11,941
Sep 17, 202565.0065.7064.9065.5065.500.92%13,425
Sep 16, 202565.1065.7064.5064.9064.90-0.46%27,098
Sep 15, 202564.1065.7064.1065.2065.202.19%12,560
Sep 12, 202562.9064.0062.8063.8063.801.75%14,901
Sep 11, 202562.3063.1062.1062.7062.700.80%17,902
Sep 10, 202564.1064.3062.2062.2062.20-2.81%32,886
Sep 9, 202564.4065.1063.7064.0064.00-0.47%14,138
Sep 8, 202563.9064.9063.9064.3064.300.94%7,891
Sep 5, 202563.5064.3062.7063.7063.701.11%15,803
Sep 4, 202563.5064.1063.0063.0063.00-0.79%22,662
Sep 3, 202563.5064.2062.9063.5063.500.16%13,457
Sep 2, 202565.3065.3063.2063.4063.40-2.91%17,268
Sep 1, 202564.7065.3064.7065.3065.300.93%10,247
Aug 29, 202565.0065.4064.6064.7064.70-0.31%13,743
Aug 28, 202565.2065.4064.5064.9064.90-0.15%20,761
Aug 27, 202565.5065.7065.0065.0065.00-0.46%9,502
Aug 26, 202567.2067.2064.6065.3065.30-4.11%18,911
Aug 25, 202568.7069.1068.1068.1068.10-1.02%11,518
Aug 22, 202567.6069.0067.5068.8068.801.93%17,407
Aug 21, 202567.2067.6066.6067.5067.500.45%8,064
Aug 20, 202566.4067.2066.4067.2067.200.90%11,205
Aug 19, 202566.1067.0066.0066.6066.600.91%11,406
Aug 18, 202566.4067.3065.4066.0066.00-0.60%13,707
Aug 15, 202566.7067.1066.4066.4066.40-9,860
Aug 14, 202565.9066.6065.8066.4066.400.76%8,859
Aug 13, 202565.8066.2065.7065.9065.900.15%10,109
Aug 12, 202566.7067.3065.8065.8065.80-1.64%5,647
Aug 11, 202567.8068.0066.7066.9066.90-1.62%9,203
Aug 8, 202566.3068.4066.3068.0068.002.72%12,990
Aug 7, 202566.6066.6065.8066.2066.20-0.45%8,395
Aug 6, 202566.2067.0066.2066.5066.500.61%11,595
Aug 5, 202565.8066.2065.5066.1066.100.46%11,583
Aug 4, 202565.8066.1065.3065.8065.800.61%13,073
Aug 1, 202565.3066.0064.8565.4065.40-0.76%21,527
Jul 31, 202566.6067.1065.7065.9065.90-1.20%18,701
Jul 30, 202565.3066.7065.3066.7066.702.14%7,258
Jul 29, 202566.2066.4065.3065.3065.30-1.51%8,457
Jul 28, 202566.8067.2066.1066.3066.30-0.60%14,516
Jul 25, 202565.8066.7065.3066.7066.701.06%12,411
Jul 24, 202565.7066.5065.5066.0066.000.76%12,835
Jul 23, 202566.4066.6065.4065.5065.50-0.76%16,292
Jul 22, 202564.9066.0064.6066.0066.001.54%21,532
Jul 21, 202563.5065.2063.5065.0065.002.36%10,603
Jul 18, 202565.2068.0063.5063.5063.50-0.16%30,561