Argan, Inc. (FRA:1AW)
Germany · Delayed Price · Currency is EUR 224.00
-24.00 (-9.68%)
Last updated: Oct 22, 2025, 5:11 PM CET
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.79% | 181 |
| Oct 22, 2025 | 240.00 | 240.00 | 224.00 | 224.00 | 223.57 | -9.68% | 181 |
| Oct 21, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.52 | 2.48% | - |
| Oct 20, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 241.53 | -3.20% | - |
| Oct 17, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 249.52 | -6.72% | 8 |
| Oct 16, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.48 | 3.88% | - |
| Oct 15, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.50 | 1.57% | - |
| Oct 14, 2025 | 250.00 | 254.00 | 248.00 | 254.00 | 253.51 | 13.39% | 451 |
| Oct 13, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.57 | -4.27% | - |
| Oct 10, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 233.55 | -2.50% | - |
| Oct 9, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 239.54 | 4.35% | - |
| Oct 8, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 229.56 | 2.68% | - |
| Oct 7, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.57 | - | - |
| Oct 6, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.57 | -2.61% | - |
| Oct 3, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 229.56 | -3.36% | 5 |
| Oct 2, 2025 | 236.00 | 238.00 | 236.00 | 238.00 | 237.54 | 5.31% | 63 |
| Oct 1, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.57 | -0.88% | - |
| Sep 30, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 227.56 | 0.88% | - |
| Sep 29, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.57 | 2.73% | - |
| Sep 26, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.58 | 0.92% | - |
| Sep 25, 2025 | 220.00 | 220.00 | 218.00 | 218.00 | 217.58 | -2.68% | 10 |
| Sep 24, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.57 | -1.75% | - |
| Sep 23, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 227.56 | 3.64% | 6 |
| Sep 22, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.58 | -0.90% | - |
| Sep 19, 2025 | 218.00 | 222.00 | 218.00 | 222.00 | 221.57 | 3.74% | 77 |
| Sep 18, 2025 | 204.00 | 214.00 | 204.00 | 214.00 | 213.59 | 7.54% | 5 |
| Sep 17, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 198.62 | -1.49% | - |
| Sep 16, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.61 | 3.59% | - |
| Sep 15, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.63 | -0.51% | - |
| Sep 12, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.62 | 2.62% | - |
| Sep 11, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 190.63 | 3.24% | - |
| Sep 10, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.64 | 7.56% | - |
| Sep 9, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.67 | -3.37% | - |
| Sep 8, 2025 | 180.00 | 183.00 | 175.00 | 178.00 | 177.66 | 0.56% | 157 |
| Sep 5, 2025 | 188.00 | 188.00 | 177.00 | 177.00 | 176.66 | -8.29% | 13 |
| Sep 4, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.63 | -1.53% | - |
| Sep 3, 2025 | 191.00 | 196.00 | 191.00 | 196.00 | 195.62 | 1.55% | 5 |
| Sep 2, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.63 | - | - |
| Sep 1, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.63 | -7.21% | 5 |
| Aug 29, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 207.60 | 7.77% | 10 |
| Aug 28, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.63 | -1.53% | - |
| Aug 27, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.62 | 1.55% | - |
| Aug 26, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.63 | 0.52% | - |
| Aug 25, 2025 | 188.00 | 192.00 | 188.00 | 192.00 | 191.63 | 2.67% | 12 |
| Aug 22, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 186.64 | 2.19% | - |
| Aug 21, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.65 | 2.23% | - |
| Aug 20, 2025 | 181.00 | 181.00 | 179.00 | 179.00 | 178.66 | -1.65% | 60 |
| Aug 19, 2025 | 191.00 | 191.00 | 182.00 | 182.00 | 181.65 | -4.21% | 10 |
| Aug 18, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.63 | 3.26% | - |
| Aug 15, 2025 | 192.00 | 192.00 | 184.00 | 184.00 | 183.65 | -5.15% | 30 |