argenx SE (ETR:1AE)
Germany · Delayed Price · Currency is EUR 856.40
-9.80 (-1.13%)
At close: Sep 10, 2026
ETR:1AE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 850.60 | 863.60 | 850.60 | 852.80 | 852.80 | -0.42% | 2 |
| Sep 10, 2026 | 862.40 | 862.40 | 852.00 | 856.40 | 856.40 | -1.13% | 17 |
| Sep 9, 2026 | 864.40 | 866.20 | 844.00 | 866.20 | 866.20 | -0.14% | 199 |
| Sep 8, 2026 | 869.20 | 869.20 | 860.80 | 867.40 | 867.40 | 0.02% | 25 |
| Sep 7, 2026 | 883.60 | 883.60 | 862.60 | 867.20 | 867.20 | -2.95% | 30 |
| Sep 4, 2026 | 904.60 | 905.00 | 893.40 | 893.60 | 893.60 | -2.10% | 42 |
| Sep 3, 2026 | 922.00 | 922.00 | 911.40 | 912.80 | 912.80 | 1.38% | 14 |
| Sep 2, 2026 | 891.20 | 918.00 | 891.20 | 900.40 | 900.40 | 1.49% | 25 |
| Sep 1, 2026 | 879.20 | 891.40 | 879.20 | 887.20 | 887.20 | 1.21% | 130 |
| Aug 31, 2026 | 884.40 | 884.40 | 869.20 | 876.60 | 876.60 | -2.01% | 74 |
| Aug 28, 2026 | 903.60 | 903.60 | 893.40 | 894.60 | 894.60 | -1.48% | 27 |
| Aug 27, 2026 | 907.80 | 909.20 | 899.20 | 908.00 | 908.00 | 1.05% | 96 |
| Aug 26, 2026 | 897.00 | 909.20 | 888.00 | 898.60 | 898.60 | 2.21% | 321 |
| Aug 25, 2026 | 873.20 | 880.20 | 871.80 | 879.20 | 879.20 | 1.50% | 47 |
| Aug 24, 2026 | 886.00 | 886.00 | 860.80 | 866.20 | 866.20 | -4.24% | 142 |
| 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 |