Argan, Inc. (ETR:1AW)
Germany · Delayed Price · Currency is EUR 354.20
-2.00 (-0.56%)
At close: Oct 8, 2026
ETR:1AW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 356.00 | 359.60 | 354.20 | 354.20 | 354.20 | -0.56% | 564 |
| Oct 7, 2026 | 373.80 | 373.80 | 356.20 | 356.20 | 356.20 | -0.89% | - |
| Oct 6, 2026 | 344.40 | 359.40 | 344.40 | 359.40 | 359.40 | 5.27% | 5 |
| Oct 5, 2026 | 343.80 | 348.40 | 341.40 | 341.40 | 341.40 | -1.04% | 6 |
| Oct 2, 2026 | 334.20 | 345.00 | 334.20 | 345.00 | 345.00 | 3.42% | 9 |
| Oct 1, 2026 | 336.60 | 337.60 | 333.60 | 333.60 | 333.60 | 0.72% | - |
| Sep 30, 2026 | 332.00 | 337.00 | 331.20 | 331.20 | 331.20 | - | 8 |
| Sep 29, 2026 | 314.20 | 331.20 | 314.20 | 331.20 | 331.20 | 4.74% | - |
| Sep 28, 2026 | 315.60 | 316.80 | 314.40 | 316.20 | 316.20 | -0.63% | 24 |
| Sep 25, 2026 | 325.00 | 325.00 | 318.20 | 318.20 | 318.20 | -2.09% | 55 |
| Sep 24, 2026 | 329.60 | 329.60 | 320.80 | 325.00 | 325.00 | -1.34% | 403 |
| Sep 23, 2026 | 325.60 | 330.40 | 321.20 | 329.40 | 329.40 | 1.42% | 85 |
| Sep 22, 2026 | 333.00 | 335.20 | 324.80 | 324.80 | 324.80 | -3.56% | 24 |
| Sep 21, 2026 | 343.20 | 349.80 | 336.80 | 336.80 | 336.80 | 0.48% | 6 |
| Sep 18, 2026 | 337.80 | 337.80 | 335.20 | 335.20 | 335.20 | 0.18% | 8 |
| Sep 17, 2026 | 351.00 | 357.40 | 334.60 | 334.60 | 334.60 | -3.07% | 4 |
| Sep 16, 2026 | 340.60 | 345.20 | 339.20 | 345.20 | 345.20 | 2.01% | 1 |
| Sep 15, 2026 | 341.60 | 341.60 | 338.40 | 338.40 | 338.40 | -0.24% | - |
| Sep 14, 2026 | 348.60 | 348.60 | 334.00 | 339.20 | 339.20 | -4.72% | 109 |
| Sep 11, 2026 | 345.00 | 356.00 | 345.00 | 356.00 | 356.00 | 2.12% | - |
| Sep 10, 2026 | 348.00 | 351.20 | 345.00 | 348.60 | 348.60 | -2.63% | 120 |
| Sep 9, 2026 | 370.80 | 370.80 | 358.00 | 358.00 | 358.00 | -3.61% | 11 |
| Sep 8, 2026 | 361.00 | 371.40 | 361.00 | 371.40 | 371.40 | 6.11% | 7 |
| Sep 7, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -3.47% | 2 |
| Sep 4, 2026 | 362.60 | 362.60 | 362.60 | 362.60 | 362.60 | -0.38% | - |
| Sep 3, 2026 | 372.00 | 372.00 | 348.60 | 364.00 | 364.00 | 3.00% | 15 |
| Sep 2, 2026 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | 0.63% | - |
| Sep 1, 2026 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | -3.62% | - |
| Aug 31, 2026 | 358.00 | 364.80 | 358.00 | 364.40 | 364.40 | -2.72% | 39 |
| Aug 28, 2026 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | -3.40% | - |
| Aug 27, 2026 | 384.20 | 387.80 | 384.20 | 387.80 | 387.80 | -0.67% | 10 |
| Aug 26, 2026 | 390.40 | 390.40 | 390.40 | 390.40 | 390.40 | -0.66% | - |
| Aug 25, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | -1.80% | - |
| Aug 24, 2026 | 405.00 | 405.00 | 400.20 | 400.20 | 400.20 | -6.97% | 105 |
| Aug 21, 2026 | 430.20 | 430.20 | 430.20 | 430.20 | 430.20 | -1.65% | - |
| Aug 20, 2026 | 437.40 | 437.40 | 437.40 | 437.40 | 437.40 | -1.88% | - |
| Aug 19, 2026 | 443.80 | 445.80 | 443.80 | 445.80 | 445.80 | -8.83% | 7 |
| Aug 18, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | -3.46% | - |
| Aug 17, 2026 | 506.50 | 506.50 | 506.50 | 506.50 | 506.50 | 3.92% | - |
| Aug 14, 2026 | 487.40 | 487.40 | 487.40 | 487.40 | 487.40 | -1.89% | - |
| Aug 13, 2026 | 496.80 | 496.80 | 496.80 | 496.80 | 496.80 | -1.43% | - |
| Aug 12, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | -1.56% | - |
| Aug 11, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | -0.29% | 5 |
| Aug 10, 2026 | 513.50 | 513.50 | 513.50 | 513.50 | 513.50 | -1.25% | - |
| Aug 7, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -1.79% | 5 |
| Aug 6, 2026 | 529.50 | 529.50 | 529.50 | 529.50 | 529.50 | -0.56% | - |
| Aug 5, 2026 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | 10.25% | - |
| Aug 3, 2026 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 1.60% | 123 |
| Jul 30, 2026 | 450.80 | 477.00 | 450.80 | 475.40 | 475.40 | 9.09% | 20 |
| Jul 29, 2026 | 435.80 | 435.80 | 435.80 | 435.80 | 435.80 | -2.42% | 4 |