argenx SE (ETR:1AE)
Germany · Delayed Price · Currency is EUR 904.60
+19.00 (2.15%)
At close: Aug 21, 2026
ETR:1AE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 884.00 | 904.60 | 880.80 | 904.60 | 904.60 | 2.15% | 189 |
| Aug 20, 2026 | 887.00 | 887.00 | 870.80 | 885.60 | 885.60 | 0.93% | 193 |
| Aug 19, 2026 | 866.00 | 880.60 | 866.00 | 877.40 | 877.40 | 0.85% | 245 |
| Aug 18, 2026 | 836.20 | 870.00 | 836.20 | 870.00 | 870.00 | 1.59% | 501 |
| Aug 17, 2026 | 788.60 | 862.80 | 788.60 | 856.40 | 856.40 | 17.22% | 1,997 |
| Aug 14, 2026 | 747.00 | 747.00 | 727.00 | 730.60 | 730.60 | -3.10% | 312 |
| Aug 13, 2026 | 759.40 | 760.80 | 754.00 | 754.00 | 754.00 | -0.89% | 48 |
| Aug 12, 2026 | 747.00 | 760.80 | 742.60 | 760.80 | 760.80 | 1.68% | 166 |
| Aug 11, 2026 | 761.00 | 763.80 | 746.60 | 748.20 | 748.20 | -2.50% | 159 |
| Aug 10, 2026 | 755.20 | 767.40 | 749.80 | 767.40 | 767.40 | 0.60% | 100 |
| Aug 7, 2026 | 761.60 | 769.80 | 761.60 | 762.80 | 762.80 | 1.33% | 214 |
| Aug 6, 2026 | 752.80 | 752.80 | 752.80 | 752.80 | 752.80 | 3.44% | - |
| Aug 4, 2026 | 724.60 | 730.20 | 724.20 | 727.80 | 727.80 | 0.72% | 295 |
| Aug 3, 2026 | 731.00 | 731.20 | 720.40 | 722.60 | 722.60 | -3.03% | 485 |
| Jul 31, 2026 | 761.20 | 764.20 | 741.20 | 745.20 | 745.20 | - | 115 |
| Jul 30, 2026 | 761.80 | 761.80 | 745.20 | 745.20 | 745.20 | -3.89% | 152 |
| Jul 29, 2026 | 772.00 | 775.40 | 769.40 | 775.40 | 775.40 | 0.60% | 54 |
| Jul 28, 2026 | 781.60 | 786.80 | 769.60 | 770.80 | 770.80 | -2.26% | 113 |
| Jul 27, 2026 | 799.00 | 806.60 | 787.20 | 788.60 | 788.60 | -2.06% | 261 |
| Jul 24, 2026 | 809.60 | 821.40 | 805.20 | 805.20 | 805.20 | 0.98% | 212 |
| Jul 23, 2026 | 791.00 | 797.40 | 752.20 | 797.40 | 797.40 | 5.09% | 600 |
| Jul 22, 2026 | 760.80 | 764.40 | 756.60 | 758.80 | 758.80 | -0.24% | 161 |
| Jul 21, 2026 | 755.40 | 768.00 | 754.20 | 760.60 | 760.60 | 0.69% | 106 |
| Jul 20, 2026 | 751.60 | 762.60 | 745.60 | 755.40 | 755.40 | 0.40% | 193 |
| Jul 17, 2026 | 741.60 | 752.40 | 741.60 | 752.40 | 752.40 | 0.80% | 23 |
| Jul 16, 2026 | 755.20 | 755.20 | 746.40 | 746.40 | 746.40 | -0.53% | 112 |
| Jul 15, 2026 | 750.00 | 755.20 | 748.20 | 750.40 | 750.40 | -1.44% | 66 |
| Jul 14, 2026 | 757.80 | 765.00 | 756.00 | 761.40 | 761.40 | - | 149 |
| Jul 13, 2026 | 767.40 | 769.60 | 756.80 | 761.40 | 761.40 | -0.29% | 239 |
| Jul 10, 2026 | 786.00 | 786.00 | 761.80 | 763.60 | 763.60 | -4.21% | 125 |
| Jul 9, 2026 | 793.20 | 808.80 | 791.40 | 797.20 | 797.20 | -0.20% | 64 |
| Jul 8, 2026 | 801.20 | 805.40 | 798.40 | 798.80 | 798.80 | -1.11% | 148 |
| Jul 7, 2026 | 812.80 | 812.80 | 807.80 | 807.80 | 807.80 | -0.54% | 28 |
| Jul 6, 2026 | 824.00 | 824.00 | 806.60 | 812.20 | 812.20 | 0.20% | 206 |
| Jul 3, 2026 | 819.60 | 819.80 | 810.60 | 810.60 | 810.60 | -1.43% | 79 |
| Jul 2, 2026 | 808.40 | 831.60 | 804.60 | 822.40 | 822.40 | 3.60% | 228 |
| Jul 1, 2026 | 808.00 | 814.40 | 793.80 | 793.80 | 793.80 | -2.10% | 162 |
| Jun 30, 2026 | 811.20 | 811.20 | 800.60 | 810.80 | 810.80 | 3.37% | 262 |
| Jun 29, 2026 | 787.60 | 789.40 | 780.60 | 784.40 | 784.40 | 3.43% | 67 |
| Jun 25, 2026 | 752.20 | 758.40 | 752.20 | 758.40 | 758.40 | 1.31% | 4 |
| Jun 24, 2026 | 768.20 | 777.00 | 748.60 | 748.60 | 748.60 | -7.97% | 87 |
| Jun 23, 2026 | 792.80 | 813.40 | 792.80 | 813.40 | 813.40 | 2.37% | 24 |
| Jun 22, 2026 | 780.00 | 799.00 | 780.00 | 794.60 | 794.60 | 3.98% | 174 |
| Jun 19, 2026 | 770.40 | 770.40 | 764.20 | 764.20 | 764.20 | 0.26% | 3 |
| Jun 18, 2026 | 780.00 | 785.40 | 753.40 | 762.20 | 762.20 | -2.13% | 226 |
| Jun 17, 2026 | 762.40 | 780.40 | 761.40 | 778.80 | 778.80 | 2.93% | 137 |
| Jun 16, 2026 | 763.00 | 763.00 | 754.40 | 756.60 | 756.60 | -0.68% | 60 |
| Jun 15, 2026 | 767.80 | 768.40 | 761.20 | 761.80 | 761.80 | -2.88% | 28 |
| Jun 12, 2026 | 778.60 | 786.60 | 775.60 | 784.40 | 784.40 | 1.16% | 6 |
| Jun 11, 2026 | 769.00 | 775.40 | 769.00 | 775.40 | 775.40 | 1.63% | 3 |