Argan, Inc. (FRA:1AW)
Germany · Delayed Price · Currency is EUR 172.00
-6.00 (-3.37%)
Last updated: Sep 9, 2025, 8:01 AM CET
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | - | -3.37% | 157 |
| Sep 8, 2025 | 180.00 | 183.00 | 175.00 | 178.00 | - | 0.56% | 157 |
| Sep 5, 2025 | 188.00 | 188.00 | 177.00 | 177.00 | - | -8.29% | 13 |
| Sep 4, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | -1.53% | - |
| Sep 3, 2025 | 191.00 | 196.00 | 191.00 | 196.00 | - | 1.55% | 5 |
| Sep 2, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | - | 5 |
| Sep 1, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | -7.21% | 5 |
| Aug 29, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | - | 7.77% | 10 |
| Aug 28, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | -1.53% | 12 |
| Aug 27, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | - | 1.55% | 12 |
| Aug 26, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | 0.52% | - |
| Aug 25, 2025 | 188.00 | 192.00 | 188.00 | 192.00 | - | 2.67% | 12 |
| Aug 22, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | - | 2.19% | 60 |
| Aug 21, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | - | 2.23% | 60 |
| Aug 20, 2025 | 181.00 | 181.00 | 179.00 | 179.00 | - | -1.65% | 60 |
| Aug 19, 2025 | 191.00 | 191.00 | 182.00 | 182.00 | - | -4.21% | 10 |
| Aug 18, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | - | 3.26% | 30 |
| Aug 15, 2025 | 192.00 | 192.00 | 184.00 | 184.00 | - | -5.15% | 30 |
| Aug 14, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | - | -3.96% | - |
| Aug 13, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | - | - | 15 |
| Aug 12, 2025 | 195.00 | 202.00 | 195.00 | 202.00 | - | 2.54% | 15 |
| Aug 11, 2025 | 202.00 | 206.00 | 197.00 | 197.00 | - | -1.01% | 156 |
| Aug 8, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | - | -2.45% | 30 |
| Aug 7, 2025 | 195.00 | 204.00 | 195.00 | 204.00 | - | 5.15% | 30 |
| Aug 6, 2025 | 200.00 | 200.00 | 194.00 | 194.00 | - | -1.02% | 40 |
| Aug 5, 2025 | 192.00 | 196.00 | 192.00 | 196.00 | - | 1.03% | 1 |
| Aug 4, 2025 | 193.00 | 200.00 | 193.00 | 194.00 | - | -9.35% | 95 |
| Aug 1, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | - | 1.90% | 4 |
| Jul 31, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | 1.94% | - |
| Jul 30, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | - | -0.96% | 5 |
| Jul 29, 2025 | 204.00 | 208.00 | 204.00 | 208.00 | - | 4.52% | 10 |
| Jul 28, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | - | 2.58% | 50 |
| Jul 25, 2025 | 192.00 | 194.00 | 192.00 | 194.00 | - | 6.59% | 50 |
| Jul 24, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | - | 4.60% | - |
| Jul 23, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | - | -1.14% | 8 |
| Jul 22, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | - | 1.15% | - |
| Jul 21, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | - | - | 8 |
| Jul 18, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | - | -1.69% | 60 |
| Jul 17, 2025 | 183.00 | 183.00 | 177.00 | 177.00 | - | -6.35% | 60 |
| Jul 16, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | - | - | - |
| Jul 15, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | - | 5.59% | 67 |
| Jul 14, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | - | -2.19% | 67 |
| Jul 11, 2025 | 176.00 | 183.00 | 176.00 | 183.00 | - | 2.81% | 67 |
| Jul 10, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | - | 4.09% | 80 |
| Jul 9, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | - | -3.39% | - |
| Jul 8, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | - | - | 7 |
| Jul 7, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | - | - | 7 |
| Jul 4, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | - | 2.31% | 7 |
| Jul 3, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | - | 0.58% | - |
| Jul 2, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | - | -7.03% | - |