Argan, Inc. (FRA:1AW)
Germany flag Germany · Delayed Price · Currency is EUR
226.00
+6.00 (2.73%)
At close: Sep 29, 2025

Argan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025228.00228.00228.00228.00228.000.88%-
Sep 29, 2025226.00226.00226.00226.00226.002.73%-
Sep 26, 2025220.00220.00220.00220.00220.000.92%-
Sep 25, 2025220.00220.00218.00218.00218.00-2.68%10
Sep 24, 2025224.00224.00224.00224.00224.00-1.75%-
Sep 23, 2025226.00228.00226.00228.00228.003.64%6
Sep 22, 2025220.00220.00220.00220.00220.00-0.90%-
Sep 19, 2025218.00222.00218.00222.00222.003.74%77
Sep 18, 2025204.00214.00204.00214.00214.007.54%5
Sep 17, 2025199.00199.00199.00199.00199.00-1.49%-
Sep 16, 2025202.00202.00202.00202.00202.003.59%-
Sep 15, 2025195.00195.00195.00195.00195.00-0.51%-
Sep 12, 2025196.00196.00196.00196.00196.002.62%-
Sep 11, 2025191.00191.00191.00191.00191.003.24%-
Sep 10, 2025185.00185.00185.00185.00185.007.56%-
Sep 9, 2025172.00172.00172.00172.00172.00-3.37%-
Sep 8, 2025180.00183.00175.00178.00178.000.56%157
Sep 5, 2025188.00188.00177.00177.00177.00-8.29%13
Sep 4, 2025193.00193.00193.00193.00193.00-1.53%-
Sep 3, 2025191.00196.00191.00196.00196.001.55%5
Sep 2, 2025193.00193.00193.00193.00193.00-5
Sep 1, 2025193.00193.00193.00193.00193.00-7.21%5
Aug 29, 2025206.00208.00206.00208.00208.007.77%10
Aug 28, 2025193.00193.00193.00193.00193.00-1.53%-
Aug 27, 2025196.00196.00196.00196.00196.001.55%-
Aug 26, 2025193.00193.00193.00193.00193.000.52%-
Aug 25, 2025188.00192.00188.00192.00192.002.67%12
Aug 22, 2025187.00187.00187.00187.00187.002.19%-
Aug 21, 2025183.00183.00183.00183.00183.002.23%-
Aug 20, 2025181.00181.00179.00179.00179.00-1.65%60
Aug 19, 2025191.00191.00182.00182.00182.00-4.21%10
Aug 18, 2025190.00190.00190.00190.00190.003.26%-
Aug 15, 2025192.00192.00184.00184.00184.00-5.15%30
Aug 14, 2025194.00194.00194.00194.00194.00-3.96%-
Aug 13, 2025202.00202.00202.00202.00202.00--
Aug 12, 2025195.00202.00195.00202.00202.002.54%15
Aug 11, 2025202.00206.00197.00197.00197.00-1.01%156
Aug 8, 2025199.00199.00199.00199.00199.00-2.45%-
Aug 7, 2025195.00204.00195.00204.00204.005.15%30
Aug 6, 2025200.00200.00194.00194.00194.00-1.02%40
Aug 5, 2025192.00196.00192.00196.00196.001.03%1
Aug 4, 2025193.00200.00193.00194.00194.00-9.35%95
Aug 1, 2025212.00214.00212.00214.00214.001.90%4
Jul 31, 2025210.00210.00210.00210.00210.001.94%-
Jul 30, 2025202.00206.00202.00206.00206.00-0.96%5
Jul 29, 2025204.00208.00204.00208.00208.004.52%10
Jul 28, 2025199.00199.00199.00199.00199.002.58%-
Jul 25, 2025192.00194.00192.00194.00194.006.59%50
Jul 24, 2025182.00182.00182.00182.00182.004.60%-
Jul 23, 2025174.00174.00174.00174.00174.00-1.14%-