Argan, Inc. (FRA:1AW)
Germany · Delayed Price · Currency is EUR 266.00
-18.00 (-6.34%)
Last updated: Jan 9, 2026, 8:02 AM CET
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -6.34% | - |
| Jan 8, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 2.16% | - |
| Jan 7, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -2.11% | - |
| Jan 6, 2026 | 286.00 | 286.00 | 278.00 | 284.00 | 284.00 | 2.90% | 32 |
| Jan 5, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 3.76% | - |
| Jan 2, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -0.75% | - |
| Dec 30, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -2.19% | - |
| Dec 29, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -3.52% | - |
| Dec 23, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -2.74% | - |
| Dec 22, 2025 | 274.00 | 292.00 | 274.00 | 292.00 | 292.00 | 10.61% | 3 |
| Dec 19, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 6.45% | - |
| Dec 18, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -0.80% | - |
| Dec 17, 2025 | 272.00 | 272.00 | 250.00 | 250.00 | 250.00 | -5.30% | 80 |
| Dec 16, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.49% | - |
| Dec 15, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -3.60% | - |
| Dec 12, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1.46% | - |
| Dec 11, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -3.52% | 4 |
| Dec 10, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 5.19% | - |
| Dec 9, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.50% | - |
| Dec 8, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 4.72% | - |
| Dec 5, 2025 | 270.00 | 270.00 | 254.00 | 254.00 | 254.00 | -16.99% | 5 |
| Dec 4, 2025 | 298.00 | 306.00 | 298.00 | 306.00 | 306.00 | - | 10 |
| Dec 3, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -2.55% | - |
| Dec 2, 2025 | 308.00 | 314.00 | 308.00 | 314.00 | 314.00 | -0.63% | 13 |
| Dec 1, 2025 | 336.00 | 336.00 | 316.00 | 316.00 | 316.00 | -5.39% | 92 |
| Nov 28, 2025 | 330.00 | 334.00 | 330.00 | 334.00 | 334.00 | 3.09% | 5 |
| Nov 27, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 1.89% | - |
| Nov 26, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -1.85% | - |
| Nov 25, 2025 | 318.00 | 324.00 | 318.00 | 324.00 | 324.00 | 0.62% | 79 |
| Nov 24, 2025 | 290.00 | 322.00 | 290.00 | 322.00 | 322.00 | 8.78% | 49 |
| Nov 21, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -4.52% | 150 |
| Nov 20, 2025 | 314.00 | 332.00 | 310.00 | 310.00 | 310.00 | -1.90% | 273 |
| Nov 19, 2025 | 294.00 | 316.00 | 294.00 | 316.00 | 316.00 | 7.48% | 4 |
| Nov 18, 2025 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | -4.55% | 122 |
| Nov 17, 2025 | 302.00 | 308.00 | 302.00 | 308.00 | 308.00 | 11.59% | 7 |
| Nov 14, 2025 | 286.00 | 286.00 | 276.00 | 276.00 | 276.00 | -6.12% | 118 |
| Nov 13, 2025 | 314.00 | 318.00 | 294.00 | 294.00 | 294.00 | -6.96% | 30 |
| Nov 12, 2025 | 298.00 | 316.00 | 298.00 | 316.00 | 316.00 | 10.49% | 54 |
| Nov 11, 2025 | 290.00 | 296.00 | 286.00 | 286.00 | 286.00 | -0.69% | 44 |
| Nov 10, 2025 | 270.00 | 288.00 | 270.00 | 288.00 | 288.00 | 7.46% | 100 |
| Nov 7, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -4.29% | - |
| Nov 6, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3.70% | - |
| Nov 5, 2025 | 262.00 | 272.00 | 262.00 | 270.00 | 270.00 | 2.27% | 108 |
| Nov 4, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.49% | - |
| Nov 3, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.75% | 55 |
| Oct 31, 2025 | 258.00 | 274.00 | 258.00 | 266.00 | 266.00 | 6.40% | 137 |
| Oct 30, 2025 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | -3.10% | 100 |
| Oct 29, 2025 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 4.03% | 58 |
| Oct 28, 2025 | 252.00 | 256.00 | 248.00 | 248.00 | 248.00 | -2.36% | 12 |
| Oct 27, 2025 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 5.83% | 66 |