Argan, Inc. (FRA:1AW)
Germany · Delayed Price · Currency is EUR 214.00
+4.00 (1.90%)
Last updated: Aug 1, 2025
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10 |
| 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% | - |
| Jul 1, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | - | -2.12% | - |
| Jun 30, 2025 | 187.00 | 189.00 | 187.00 | 189.00 | - | 3.28% | 7 |
| Jun 27, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | - | 1.67% | 57 |
| Jun 26, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | - | -1.64% | 50 |
| Jun 25, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | - | 2.23% | 57 |
| Jun 24, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | - | 2.29% | - |
| Jun 23, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | - | - | - |
| Jun 20, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | - | -1.69% | 57 |
| Jun 19, 2025 | 177.00 | 178.00 | 177.00 | 178.00 | - | -2.73% | 31 |
| Jun 18, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | - | -1.61% | 30 |
| Jun 17, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | - | -4.12% | 5 |
| Jun 16, 2025 | 188.00 | 194.00 | 188.00 | 194.00 | - | 1.57% | 5 |
| Jun 13, 2025 | 189.00 | 191.00 | 189.00 | 191.00 | - | 0.53% | 28 |
| Jun 12, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | - | 4.97% | 50 |
| Jun 11, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | - | -1.63% | - |
| Jun 10, 2025 | 189.00 | 190.00 | 184.00 | 184.00 | - | -14.02% | 275 |
| Jun 9, 2025 | 210.00 | 214.00 | 210.00 | 214.00 | - | 2.88% | 57 |
| Jun 6, 2025 | 204.00 | 208.00 | 204.00 | 208.00 | - | 0.97% | 66 |
| Jun 5, 2025 | 189.00 | 206.00 | 189.00 | 206.00 | - | 7.29% | 337 |
| Jun 4, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | - | 1.05% | - |
| Jun 3, 2025 | 181.00 | 190.00 | 181.00 | 190.00 | - | 4.40% | 60 |
| Jun 2, 2025 | 182.00 | 182.00 | 181.00 | 182.00 | - | -1.09% | 211 |
| May 30, 2025 | 180.00 | 184.00 | 180.00 | 184.00 | - | -3.16% | 57 |
| May 29, 2025 | 187.00 | 190.00 | 187.00 | 190.00 | - | 2.70% | 5 |
| May 28, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | - | 2.21% | - |
| May 27, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | - | -1.09% | - |
| May 26, 2025 | 178.00 | 183.00 | 178.00 | 183.00 | - | 5.78% | 10 |