Argan SA (EPA:ARG)
France · Delayed Price · Currency is EUR 72.00
+1.00 (1.41%)
Sep 11, 2026, 5:35 PM CET
Argan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 73.00 | 73.40 | 72.70 | 72.90 | 72.90 | -0.14% | 56,020 |
| Aug 12, 2026 | 73.40 | 73.50 | 72.80 | 73.00 | 73.00 | -0.41% | 20,345 |
| Aug 11, 2026 | 73.60 | 73.80 | 73.10 | 73.30 | 73.30 | -0.27% | 6,710 |
| Aug 10, 2026 | 74.20 | 74.20 | 73.40 | 73.50 | 73.50 | -0.94% | 8,840 |
| Aug 7, 2026 | 75.40 | 75.40 | 73.70 | 74.20 | 74.20 | -0.27% | 6,879 |
| Aug 6, 2026 | 74.60 | 75.00 | 74.30 | 74.40 | 74.40 | 0.54% | 12,429 |
| Aug 5, 2026 | 74.50 | 75.20 | 74.00 | 74.00 | 74.00 | -1.20% | 14,287 |
| Aug 4, 2026 | 74.70 | 76.20 | 74.70 | 74.90 | 74.90 | -0.13% | 23,177 |
| Aug 3, 2026 | 75.10 | 76.50 | 74.50 | 75.00 | 75.00 | -1.06% | 21,533 |
| Jul 31, 2026 | 75.70 | 76.60 | 75.60 | 75.80 | 75.80 | 0.26% | 37,024 |
| Jul 30, 2026 | 76.10 | 77.30 | 75.60 | 75.60 | 75.60 | -1.18% | 14,388 |
| Jul 29, 2026 | 77.30 | 78.20 | 76.50 | 76.50 | 76.50 | -1.16% | 33,378 |
| Jul 28, 2026 | 77.00 | 77.90 | 76.90 | 77.40 | 77.40 | 0.65% | 28,741 |
| Jul 27, 2026 | 75.20 | 77.10 | 75.10 | 76.90 | 76.90 | 2.26% | 71,273 |
| Jul 24, 2026 | 70.40 | 76.50 | 69.90 | 75.20 | 75.20 | 14.98% | 215,137 |
| Jul 23, 2026 | 63.50 | 65.90 | 63.40 | 65.40 | 65.40 | 1.24% | 28,822 |
| Jul 22, 2026 | 64.00 | 65.40 | 63.20 | 64.60 | 64.60 | 0.94% | 14,428 |
| Jul 21, 2026 | 64.30 | 64.50 | 63.60 | 64.00 | 64.00 | -0.62% | 16,368 |
| Jul 20, 2026 | 63.50 | 64.50 | 63.40 | 64.40 | 64.40 | 0.63% | 16,046 |
| Jul 17, 2026 | 63.30 | 64.10 | 63.30 | 64.00 | 64.00 | 1.11% | 25,066 |
| Jul 16, 2026 | 62.00 | 63.30 | 61.70 | 63.30 | 63.30 | 1.28% | 14,426 |
| Jul 15, 2026 | 61.60 | 62.50 | 61.00 | 62.50 | 62.50 | 1.13% | 14,080 |
| Jul 14, 2026 | 61.30 | 62.20 | 60.90 | 61.80 | 61.80 | 0.82% | 17,056 |
| Jul 13, 2026 | 61.70 | 61.80 | 61.10 | 61.30 | 61.30 | -0.65% | 9,457 |
| Jul 10, 2026 | 61.90 | 62.60 | 61.50 | 61.70 | 61.70 | 0.49% | 8,977 |
| Jul 9, 2026 | 60.80 | 62.20 | 60.80 | 61.40 | 61.40 | 1.49% | 11,781 |
| Jul 8, 2026 | 62.20 | 62.20 | 60.20 | 60.50 | 60.50 | -2.89% | 11,873 |
| Jul 7, 2026 | 61.90 | 62.60 | 61.80 | 62.30 | 62.30 | 0.81% | 8,165 |
| Jul 6, 2026 | 62.30 | 62.60 | 61.70 | 61.80 | 61.80 | 0.16% | 8,644 |