Argan SA (EPA:ARG)
France · Delayed Price · Currency is EUR 59.40
-0.50 (-0.83%)
May 14, 2026, 5:35 PM CET
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 60.20 | 60.30 | 59.40 | 59.40 | - | -0.83% | 15,584 |
| May 13, 2026 | 60.70 | 60.80 | 59.80 | 59.90 | 59.90 | -1.64% | 15,955 |
| May 12, 2026 | 61.00 | 61.40 | 60.60 | 60.90 | 60.90 | -1.46% | 12,000 |
| May 11, 2026 | 61.00 | 61.80 | 60.90 | 61.80 | 61.80 | 0.65% | 11,251 |
| May 8, 2026 | 61.60 | 61.60 | 61.00 | 61.40 | 61.40 | -0.65% | 9,650 |
| May 7, 2026 | 62.60 | 62.70 | 61.80 | 61.80 | 61.80 | -1.12% | 13,783 |
| May 6, 2026 | 61.40 | 63.20 | 61.20 | 62.50 | 62.50 | 2.63% | 16,888 |
| May 5, 2026 | 60.40 | 61.50 | 60.40 | 60.90 | 60.90 | -0.16% | 13,121 |
| May 4, 2026 | 61.30 | 61.50 | 60.50 | 61.00 | 61.00 | -0.49% | 15,141 |
| Apr 30, 2026 | 60.50 | 61.40 | 60.50 | 61.30 | 61.30 | 0.82% | 15,708 |
| Apr 29, 2026 | 62.00 | 62.10 | 60.70 | 60.80 | 60.80 | -1.14% | 13,137 |
| Apr 28, 2026 | 61.30 | 61.50 | 60.60 | 61.50 | 61.50 | 0.65% | 10,548 |
| Apr 27, 2026 | 60.90 | 61.70 | 60.70 | 61.10 | 61.10 | 0.16% | 6,880 |
| Apr 24, 2026 | 61.10 | 61.80 | 60.70 | 61.00 | 61.00 | -1.29% | 8,354 |
| Apr 23, 2026 | 62.30 | 62.70 | 61.10 | 61.80 | 61.80 | -0.96% | 11,661 |
| Apr 22, 2026 | 62.70 | 62.90 | 62.00 | 62.40 | 62.40 | -0.64% | 10,975 |
| Apr 21, 2026 | 62.90 | 63.40 | 62.40 | 62.80 | 62.80 | - | 13,467 |
| Apr 20, 2026 | 63.20 | 63.40 | 62.70 | 62.80 | 62.80 | -1.57% | 15,409 |
| Apr 17, 2026 | 62.50 | 63.90 | 62.40 | 63.80 | 63.80 | 2.24% | 15,189 |
| Apr 16, 2026 | 62.00 | 63.10 | 62.00 | 62.40 | 62.40 | 0.65% | 16,360 |
| Apr 15, 2026 | 61.60 | 62.40 | 61.60 | 62.00 | 62.00 | 0.81% | 21,955 |
| Apr 14, 2026 | 60.60 | 61.50 | 60.50 | 61.50 | 61.50 | 1.82% | 18,565 |
| Apr 13, 2026 | 60.00 | 60.70 | 60.00 | 60.40 | 60.40 | -0.17% | 20,644 |
| Apr 10, 2026 | 59.70 | 60.60 | 59.70 | 60.50 | 60.50 | 1.34% | 14,219 |
| Apr 9, 2026 | 60.50 | 60.60 | 59.50 | 59.70 | 59.70 | -1.32% | 14,537 |
| Apr 8, 2026 | 58.80 | 60.80 | 58.60 | 60.50 | 60.50 | 7.08% | 34,874 |
| Apr 7, 2026 | 57.50 | 58.00 | 56.50 | 56.50 | 56.50 | -0.88% | 22,959 |
| Apr 2, 2026 | 57.20 | 57.40 | 56.40 | 57.00 | 57.00 | -1.89% | 18,493 |
| Apr 1, 2026 | 57.40 | 58.30 | 57.10 | 58.10 | 58.10 | 3.01% | 17,808 |
| Mar 31, 2026 | 57.10 | 57.25 | 56.10 | 56.40 | 56.40 | -5.21% | 26,466 |
| Mar 30, 2026 | 59.60 | 60.40 | 59.00 | 59.50 | 56.05 | 0.85% | 34,935 |
| Mar 27, 2026 | 58.80 | 59.40 | 57.70 | 59.00 | 55.58 | 0.85% | 29,498 |
| Mar 26, 2026 | 59.00 | 59.60 | 58.20 | 58.50 | 55.11 | -1.85% | 33,900 |
| Mar 25, 2026 | 61.00 | 61.00 | 59.30 | 59.60 | 56.14 | -0.67% | 37,061 |
| Mar 24, 2026 | 60.20 | 60.80 | 59.60 | 60.00 | 56.52 | - | 23,267 |
| Mar 23, 2026 | 60.00 | 61.50 | 57.60 | 60.00 | 56.52 | -2.76% | 40,703 |
| Mar 20, 2026 | 62.60 | 63.20 | 61.20 | 61.70 | 58.12 | -1.12% | 36,252 |
| Mar 19, 2026 | 63.00 | 63.00 | 62.20 | 62.40 | 58.78 | -2.04% | 15,534 |
| Mar 18, 2026 | 64.00 | 64.70 | 63.10 | 63.70 | 60.01 | - | 11,226 |
| Mar 17, 2026 | 64.50 | 64.90 | 63.60 | 63.70 | 60.01 | -0.93% | 16,455 |
| Mar 16, 2026 | 63.00 | 64.60 | 62.70 | 64.30 | 60.57 | 2.55% | 17,497 |
| Mar 13, 2026 | 62.80 | 63.60 | 62.40 | 62.70 | 59.06 | -0.16% | 9,612 |
| Mar 12, 2026 | 63.50 | 63.50 | 62.50 | 62.80 | 59.16 | -1.57% | 19,320 |
| Mar 11, 2026 | 64.10 | 64.40 | 63.50 | 63.80 | 60.10 | -0.93% | 10,967 |
| Mar 10, 2026 | 64.50 | 65.00 | 64.10 | 64.40 | 60.67 | 1.90% | 33,115 |
| Mar 9, 2026 | 64.10 | 64.60 | 62.70 | 63.20 | 59.54 | -4.10% | 22,861 |
| Mar 6, 2026 | 66.00 | 66.70 | 65.40 | 65.90 | 62.08 | -0.15% | 17,362 |
| Mar 5, 2026 | 66.90 | 67.60 | 66.00 | 66.00 | 62.17 | -1.49% | 20,289 |
| Mar 4, 2026 | 66.90 | 67.40 | 65.60 | 67.00 | 63.12 | - | 24,606 |
| Mar 3, 2026 | 69.30 | 69.30 | 66.70 | 67.00 | 63.12 | -4.29% | 17,876 |