Argan, Inc. (FRA:1AW)
Germany · Delayed Price · Currency is EUR 362.00
+16.00 (4.62%)
Last updated: Feb 20, 2026, 8:00 AM CET
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 4.62% | - |
| Feb 19, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 1.76% | - |
| Feb 18, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Feb 17, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -0.58% | - |
| Feb 16, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -0.58% | - |
| Feb 13, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -2.27% | - |
| Feb 12, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 10.69% | - |
| Feb 11, 2026 | 308.00 | 318.00 | 308.00 | 318.00 | 318.00 | 3.92% | 3 |
| Feb 10, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 4.08% | - |
| Feb 9, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 2.80% | - |
| Feb 6, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -3.38% | - |
| Feb 5, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -6.92% | - |
| Feb 4, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 6.00% | - |
| Feb 3, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Feb 2, 2026 | 282.00 | 300.00 | 282.00 | 300.00 | 300.00 | 2.74% | 16 |
| Jan 30, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -1.35% | - |
| Jan 29, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -0.67% | - |
| Jan 28, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 1.36% | - |
| Jan 27, 2026 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | 0.68% | 35 |
| Jan 26, 2026 | 302.00 | 302.00 | 292.00 | 292.00 | 292.00 | -8.75% | 62 |
| Jan 23, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -8.05% | - |
| Jan 22, 2026 | 336.00 | 348.00 | 336.00 | 348.00 | 348.00 | 4.82% | 1 |
| Jan 21, 2026 | 324.00 | 332.00 | 324.00 | 332.00 | 331.57 | 5.06% | 10 |
| Jan 20, 2026 | 324.00 | 324.00 | 316.00 | 316.00 | 315.59 | -2.47% | 70 |
| Jan 19, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 323.58 | -2.99% | 4 |
| Jan 16, 2026 | 282.00 | 334.00 | 282.00 | 334.00 | 333.57 | 23.70% | 62 |
| Jan 15, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.65 | 1.50% | - |
| Jan 14, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.66 | 1.53% | - |
| Jan 13, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.66 | - | - |
| Jan 12, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.66 | -1.50% | - |
| Jan 9, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.66 | -6.34% | - |
| Jan 8, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.63 | 2.16% | - |
| Jan 7, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.64 | -2.11% | - |
| Jan 6, 2026 | 286.00 | 286.00 | 278.00 | 284.00 | 283.63 | 2.90% | 32 |
| Jan 5, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 275.64 | 3.76% | - |
| Jan 2, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.66 | -0.75% | - |
| Dec 30, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.65 | -2.19% | - |
| Dec 29, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.65 | -3.52% | - |
| Dec 23, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.63 | -2.74% | - |
| Dec 22, 2025 | 274.00 | 292.00 | 274.00 | 292.00 | 291.62 | 10.61% | 3 |
| Dec 19, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.66 | 6.45% | - |
| Dec 18, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.68 | -0.80% | - |
| Dec 17, 2025 | 272.00 | 272.00 | 250.00 | 250.00 | 249.68 | -5.30% | 80 |
| Dec 16, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.66 | -1.49% | - |
| Dec 15, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.65 | -3.60% | - |
| Dec 12, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.64 | 1.46% | - |
| Dec 11, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.65 | -3.52% | 4 |
| Dec 10, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.63 | 5.19% | - |
| Dec 9, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.65 | 1.50% | - |
| Dec 8, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.66 | 4.72% | - |