Argan, Inc. (FRA:1AW)
Germany · Delayed Price · Currency is EUR 482.00
+126.00 (35.39%)
At close: Mar 27, 2026
FRA:1AW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 378.00 | 482.00 | 378.00 | 482.00 | 482.00 | 35.39% | 75 |
| Mar 26, 2026 | 374.00 | 374.00 | 356.00 | 356.00 | 356.00 | -10.10% | 32 |
| Mar 25, 2026 | 378.00 | 396.00 | 378.00 | 396.00 | 396.00 | 0.51% | 20 |
| Mar 24, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -1.99% | - |
| Mar 23, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -0.99% | - |
| Mar 20, 2026 | 410.00 | 410.00 | 406.00 | 406.00 | 406.00 | -2.40% | 123 |
| Mar 19, 2026 | 406.00 | 416.00 | 406.00 | 416.00 | 416.00 | -0.48% | 3 |
| Mar 18, 2026 | 410.00 | 418.00 | 410.00 | 418.00 | 418.00 | 5.56% | 3 |
| Mar 17, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | -1.00% | - |
| Mar 16, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.52% | - |
| Mar 13, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -1.99% | 20 |
| Mar 12, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 5.79% | - |
| Mar 11, 2026 | 392.00 | 392.00 | 380.00 | 380.00 | 380.00 | -5.47% | 3 |
| Mar 10, 2026 | 400.00 | 402.00 | 400.00 | 402.00 | 402.00 | 14.86% | 26 |
| Mar 9, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -4.37% | - |
| Mar 6, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -7.11% | - |
| Mar 5, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 6.49% | - |
| Mar 4, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.54% | - |
| Mar 3, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | 23 |
| Mar 2, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -2.11% | 10 |
| Feb 27, 2026 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 3.26% | 10 |
| Feb 26, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -1.60% | - |
| Feb 25, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 1.08% | - |
| Feb 24, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2.21% | - |
| Feb 23, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | 2 |
| 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 |