Argan, Inc. (ETR:1AW)
Germany · Delayed Price · Currency is EUR 430.20
-7.20 (-1.65%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:1AW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 455.80 | 455.80 | 446.60 | 446.60 | 446.60 | -18.28% | 3 |
| Jul 24, 2026 | 546.50 | 546.50 | 546.50 | 546.50 | 546.50 | 3.70% | 1 |
| Jul 23, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | -1.04% | - |
| Jul 22, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 532.56 | -0.93% | 4 |
| Jul 21, 2026 | 545.00 | 545.00 | 532.50 | 538.00 | 537.56 | 2.48% | 52 |
| Jul 20, 2026 | 477.20 | 525.00 | 463.00 | 525.00 | 524.57 | 12.81% | 29 |
| Jul 17, 2026 | 439.20 | 465.40 | 439.20 | 465.40 | 465.02 | -10.67% | 141 |
| Jul 16, 2026 | 533.00 | 533.00 | 521.00 | 521.00 | 520.57 | -0.86% | 62 |
| Jul 15, 2026 | 525.50 | 525.50 | 525.50 | 525.50 | 525.07 | -4.02% | - |
| Jul 14, 2026 | 545.00 | 547.50 | 545.00 | 547.50 | 547.05 | -4.12% | 3 |
| Jul 10, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 570.53 | -0.35% | - |
| Jul 8, 2026 | 562.50 | 587.50 | 548.00 | 573.00 | 572.53 | 0.44% | 394 |
| Jul 7, 2026 | 622.50 | 622.50 | 555.00 | 570.50 | 570.03 | -9.37% | 114 |
| Jul 3, 2026 | 629.50 | 629.50 | 629.50 | 629.50 | 628.98 | - | 1 |
| Jul 2, 2026 | 638.00 | 639.50 | 627.50 | 629.50 | 628.98 | -7.90% | 432 |
| Jul 1, 2026 | 683.50 | 683.50 | 683.50 | 683.50 | 682.94 | -2.50% | - |
| Jun 30, 2026 | 702.50 | 702.50 | 701.00 | 701.00 | 700.42 | 4.78% | 2 |
| Jun 29, 2026 | 670.00 | 670.00 | 669.00 | 669.00 | 668.45 | 1.06% | 24 |
| Jun 26, 2026 | 663.50 | 663.50 | 662.00 | 662.00 | 661.46 | -0.45% | 4 |
| Jun 25, 2026 | 659.50 | 679.50 | 659.50 | 665.00 | 664.45 | 1.45% | 4 |
| Jun 24, 2026 | 645.50 | 655.50 | 645.00 | 655.50 | 654.96 | 2.18% | 34 |
| Jun 23, 2026 | 641.50 | 641.50 | 641.50 | 641.50 | 640.97 | 2.56% | - |
| Jun 18, 2026 | 643.50 | 643.50 | 622.50 | 625.50 | 624.99 | 0.72% | 87 |
| Jun 17, 2026 | 621.00 | 621.00 | 621.00 | 621.00 | 620.49 | 1.72% | - |
| Jun 16, 2026 | 600.50 | 623.50 | 597.00 | 610.50 | 610.00 | 10.00% | 1,239 |
| Jun 15, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 554.54 | 4.62% | 2 |
| Jun 11, 2026 | 515.00 | 531.50 | 515.00 | 530.50 | 530.06 | 0.47% | 14 |
| Jun 9, 2026 | 528.00 | 528.00 | 528.00 | 528.00 | 527.57 | -13.58% | 1 |
| Jun 8, 2026 | 606.00 | 611.00 | 606.00 | 611.00 | 610.50 | -6.79% | 49 |
| Jun 5, 2026 | 655.50 | 655.50 | 655.50 | 655.50 | 654.96 | 12.20% | - |