Argan, Inc. (FRA:1AW)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025228.00228.00228.00228.00228.001.79%181
Oct 22, 2025240.00240.00224.00224.00223.57-9.68%181
Oct 21, 2025248.00248.00248.00248.00247.522.48%-
Oct 20, 2025242.00242.00242.00242.00241.53-3.20%-
Oct 17, 2025248.00250.00248.00250.00249.52-6.72%8
Oct 16, 2025268.00268.00268.00268.00267.483.88%-
Oct 15, 2025258.00258.00258.00258.00257.501.57%-
Oct 14, 2025250.00254.00248.00254.00253.5113.39%451
Oct 13, 2025224.00224.00224.00224.00223.57-4.27%-
Oct 10, 2025234.00234.00234.00234.00233.55-2.50%-
Oct 9, 2025240.00240.00240.00240.00239.544.35%-
Oct 8, 2025230.00230.00230.00230.00229.562.68%-
Oct 7, 2025224.00224.00224.00224.00223.57--
Oct 6, 2025224.00224.00224.00224.00223.57-2.61%-
Oct 3, 2025230.00230.00230.00230.00229.56-3.36%5
Oct 2, 2025236.00238.00236.00238.00237.545.31%63
Oct 1, 2025226.00226.00226.00226.00225.57-0.88%-
Sep 30, 2025228.00228.00228.00228.00227.560.88%-
Sep 29, 2025226.00226.00226.00226.00225.572.73%-
Sep 26, 2025220.00220.00220.00220.00219.580.92%-
Sep 25, 2025220.00220.00218.00218.00217.58-2.68%10
Sep 24, 2025224.00224.00224.00224.00223.57-1.75%-
Sep 23, 2025226.00228.00226.00228.00227.563.64%6
Sep 22, 2025220.00220.00220.00220.00219.58-0.90%-
Sep 19, 2025218.00222.00218.00222.00221.573.74%77
Sep 18, 2025204.00214.00204.00214.00213.597.54%5
Sep 17, 2025199.00199.00199.00199.00198.62-1.49%-
Sep 16, 2025202.00202.00202.00202.00201.613.59%-
Sep 15, 2025195.00195.00195.00195.00194.63-0.51%-
Sep 12, 2025196.00196.00196.00196.00195.622.62%-
Sep 11, 2025191.00191.00191.00191.00190.633.24%-
Sep 10, 2025185.00185.00185.00185.00184.647.56%-
Sep 9, 2025172.00172.00172.00172.00171.67-3.37%-
Sep 8, 2025180.00183.00175.00178.00177.660.56%157
Sep 5, 2025188.00188.00177.00177.00176.66-8.29%13
Sep 4, 2025193.00193.00193.00193.00192.63-1.53%-
Sep 3, 2025191.00196.00191.00196.00195.621.55%5
Sep 2, 2025193.00193.00193.00193.00192.63--
Sep 1, 2025193.00193.00193.00193.00192.63-7.21%5
Aug 29, 2025206.00208.00206.00208.00207.607.77%10
Aug 28, 2025193.00193.00193.00193.00192.63-1.53%-
Aug 27, 2025196.00196.00196.00196.00195.621.55%-
Aug 26, 2025193.00193.00193.00193.00192.630.52%-
Aug 25, 2025188.00192.00188.00192.00191.632.67%12
Aug 22, 2025187.00187.00187.00187.00186.642.19%-
Aug 21, 2025183.00183.00183.00183.00182.652.23%-
Aug 20, 2025181.00181.00179.00179.00178.66-1.65%60
Aug 19, 2025191.00191.00182.00182.00181.65-4.21%10
Aug 18, 2025190.00190.00190.00190.00189.633.26%-
Aug 15, 2025192.00192.00184.00184.00183.65-5.15%30