Argan SA (EPA:ARG)
France · Delayed Price · Currency is EUR 67.50
0.00 (0.00%)
Oct 22, 2026, 5:38 PM CEST
Argan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 67.40 | 68.20 | 67.00 | 67.50 | 67.50 | - | 62,659 |
| Oct 21, 2026 | 67.50 | 68.40 | 67.50 | 67.50 | 67.50 | -0.15% | 15,169 |
| Oct 20, 2026 | 67.60 | 68.00 | 67.10 | 67.60 | 67.60 | - | 19,940 |
| Oct 19, 2026 | 67.10 | 68.10 | 67.10 | 67.60 | 67.60 | -0.59% | 27,111 |
| Oct 16, 2026 | 68.00 | 68.70 | 67.30 | 68.00 | 68.00 | -0.29% | 15,746 |
| Oct 15, 2026 | 67.30 | 68.90 | 67.30 | 68.20 | 68.20 | 0.29% | 42,050 |
| Oct 14, 2026 | 69.00 | 69.50 | 68.00 | 68.00 | 68.00 | -0.15% | 13,063 |
| Oct 13, 2026 | 67.90 | 68.20 | 67.50 | 68.10 | 68.10 | 1.19% | 11,183 |
| Oct 12, 2026 | 68.20 | 68.20 | 67.10 | 67.30 | 67.30 | -0.74% | 16,984 |
| Oct 9, 2026 | 67.10 | 69.70 | 67.10 | 67.80 | 67.80 | 1.65% | 7,373 |
| Oct 8, 2026 | 70.00 | 70.00 | 66.50 | 66.70 | 66.70 | -0.60% | 16,012 |
| Oct 7, 2026 | 68.30 | 68.50 | 67.00 | 67.10 | 67.10 | -1.76% | 8,723 |
| Oct 6, 2026 | 66.80 | 68.30 | 66.70 | 68.30 | 68.30 | 2.40% | 9,434 |
| Oct 5, 2026 | 66.00 | 66.70 | 65.70 | 66.70 | 66.70 | 1.06% | 39,201 |
| Oct 2, 2026 | 67.00 | 67.30 | 65.90 | 66.00 | 66.00 | -0.90% | 12,362 |
| Oct 1, 2026 | 67.00 | 67.30 | 65.80 | 66.60 | 66.60 | -2.06% | 13,643 |
| Sep 30, 2026 | 69.70 | 69.70 | 67.20 | 68.00 | 68.00 | -2.16% | 52,393 |
| Sep 29, 2026 | 69.40 | 70.70 | 69.30 | 69.50 | 69.50 | -0.43% | 8,848 |
| Sep 28, 2026 | 71.00 | 71.20 | 69.80 | 69.80 | 69.80 | -0.57% | 14,438 |
| Sep 25, 2026 | 70.80 | 71.20 | 70.10 | 70.20 | 70.20 | -0.85% | 6,256 |
| Sep 24, 2026 | 70.20 | 71.40 | 70.10 | 70.80 | 70.80 | 0.43% | 6,006 |
| Sep 23, 2026 | 71.10 | 71.70 | 70.50 | 70.50 | 70.50 | -1.81% | 6,941 |
| Sep 22, 2026 | 72.50 | 72.50 | 71.40 | 71.80 | 71.80 | 0.14% | 4,461 |
| Sep 21, 2026 | 71.10 | 72.10 | 71.00 | 71.70 | 71.70 | - | 7,730 |
| Sep 18, 2026 | 71.90 | 72.00 | 71.40 | 71.70 | 71.70 | -0.97% | 40,073 |
| Sep 17, 2026 | 71.30 | 72.80 | 71.30 | 72.40 | 72.40 | 0.56% | 7,044 |
| Sep 16, 2026 | 71.70 | 72.30 | 71.30 | 72.00 | 72.00 | 0.84% | 6,960 |
| Sep 15, 2026 | 71.70 | 71.70 | 70.90 | 71.40 | 71.40 | -0.42% | 10,580 |
| Sep 14, 2026 | 71.20 | 72.30 | 71.20 | 71.70 | 71.70 | -0.42% | 13,222 |
| Sep 11, 2026 | 71.30 | 72.20 | 71.30 | 72.00 | 72.00 | 1.41% | 9,681 |
| Sep 10, 2026 | 72.30 | 72.90 | 71.00 | 71.00 | 71.00 | -1.53% | 6,756 |
| Sep 9, 2026 | 73.20 | 73.50 | 72.10 | 72.10 | 72.10 | -1.90% | 10,191 |
| Sep 8, 2026 | 72.20 | 73.50 | 72.20 | 73.50 | 73.50 | 1.52% | 21,989 |
| Sep 7, 2026 | 74.10 | 74.10 | 72.40 | 72.40 | 72.40 | -1.76% | 4,476 |
| Sep 4, 2026 | 74.20 | 74.20 | 73.20 | 73.70 | 73.70 | -0.27% | 5,618 |
| Sep 3, 2026 | 72.70 | 74.00 | 72.70 | 73.90 | 73.90 | 1.93% | 7,876 |
| Sep 2, 2026 | 72.80 | 73.50 | 72.50 | 72.50 | 72.50 | -0.68% | 14,724 |
| Sep 1, 2026 | 72.10 | 73.10 | 71.90 | 73.00 | 73.00 | 0.83% | 15,238 |
| Aug 31, 2026 | 72.20 | 73.00 | 71.80 | 72.40 | 72.40 | -1.23% | 44,034 |
| Aug 28, 2026 | 73.20 | 73.90 | 73.20 | 73.30 | 73.30 | 0.14% | 6,586 |
| Aug 27, 2026 | 73.50 | 74.00 | 72.80 | 73.20 | 73.20 | - | 12,965 |
| Aug 26, 2026 | 74.00 | 74.20 | 73.20 | 73.20 | 73.20 | -0.54% | 7,380 |
| Aug 25, 2026 | 73.20 | 74.00 | 73.20 | 73.60 | 73.60 | 0.27% | 8,250 |
| Aug 24, 2026 | 73.00 | 73.80 | 72.90 | 73.40 | 73.40 | 1.38% | 9,738 |
| Aug 21, 2026 | 72.00 | 73.30 | 72.00 | 72.40 | 72.40 | -0.28% | 25,314 |
| Aug 20, 2026 | 72.10 | 72.60 | 71.80 | 72.60 | 72.60 | 1.11% | 9,012 |
| Aug 19, 2026 | 72.00 | 72.20 | 71.30 | 71.80 | 71.80 | -0.55% | 16,792 |
| Aug 18, 2026 | 71.80 | 72.20 | 71.40 | 72.20 | 72.20 | 0.42% | 51,704 |
| Aug 17, 2026 | 72.60 | 72.80 | 71.90 | 71.90 | 71.90 | -1.37% | 11,331 |
| Aug 14, 2026 | 72.60 | 73.00 | 72.10 | 72.90 | 72.90 | - | 25,922 |