Argan, Inc. (FRA:1AW)
Germany · Delayed Price · Currency is EUR 292.00
-4.00 (-1.35%)
Last updated: Jan 30, 2026, 8:12 AM CET
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 282.00 | 334.00 | 282.00 | 334.00 | 333.57 | 23.70% | 62 |
| Jan 15, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.65 | 1.50% | - |
| Jan 14, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.66 | 1.53% | - |
| Jan 13, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.66 | - | - |
| Jan 12, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.66 | -1.50% | - |
| Jan 9, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.66 | -6.34% | - |
| Jan 8, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.63 | 2.16% | - |
| Jan 7, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.64 | -2.11% | - |
| Jan 6, 2026 | 286.00 | 286.00 | 278.00 | 284.00 | 283.63 | 2.90% | 32 |
| Jan 5, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 275.64 | 3.76% | - |
| Jan 2, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.66 | -0.75% | - |
| Dec 30, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.65 | -2.19% | - |
| Dec 29, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.65 | -3.52% | - |
| Dec 23, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.63 | -2.74% | - |
| Dec 22, 2025 | 274.00 | 292.00 | 274.00 | 292.00 | 291.62 | 10.61% | 3 |
| Dec 19, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.66 | 6.45% | - |
| Dec 18, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.68 | -0.80% | - |
| Dec 17, 2025 | 272.00 | 272.00 | 250.00 | 250.00 | 249.68 | -5.30% | 80 |
| Dec 16, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.66 | -1.49% | - |
| Dec 15, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.65 | -3.60% | - |
| Dec 12, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.64 | 1.46% | - |
| Dec 11, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.65 | -3.52% | 4 |
| Dec 10, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.63 | 5.19% | - |
| Dec 9, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.65 | 1.50% | - |
| Dec 8, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.66 | 4.72% | - |
| Dec 5, 2025 | 270.00 | 270.00 | 254.00 | 254.00 | 253.67 | -16.99% | 5 |
| Dec 4, 2025 | 298.00 | 306.00 | 298.00 | 306.00 | 305.61 | - | 10 |
| Dec 3, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 305.61 | -2.55% | - |
| Dec 2, 2025 | 308.00 | 314.00 | 308.00 | 314.00 | 313.60 | -0.63% | 13 |
| Dec 1, 2025 | 336.00 | 336.00 | 316.00 | 316.00 | 315.59 | -5.39% | 92 |
| Nov 28, 2025 | 330.00 | 334.00 | 330.00 | 334.00 | 333.57 | 3.09% | 5 |
| Nov 27, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 323.58 | 1.89% | - |
| Nov 26, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 317.59 | -1.85% | - |
| Nov 25, 2025 | 318.00 | 324.00 | 318.00 | 324.00 | 323.58 | 0.62% | 79 |
| Nov 24, 2025 | 290.00 | 322.00 | 290.00 | 322.00 | 321.59 | 8.78% | 49 |
| Nov 21, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 295.62 | -4.52% | 150 |
| Nov 20, 2025 | 314.00 | 332.00 | 310.00 | 310.00 | 309.60 | -1.90% | 273 |
| Nov 19, 2025 | 294.00 | 316.00 | 294.00 | 316.00 | 315.59 | 7.48% | 4 |
| Nov 18, 2025 | 292.00 | 294.00 | 292.00 | 294.00 | 293.62 | -4.55% | 122 |
| Nov 17, 2025 | 302.00 | 308.00 | 302.00 | 308.00 | 307.60 | 11.59% | 7 |