Argan, Inc. (FRA:1AW)
Germany · Delayed Price · Currency is EUR 358.40
-4.40 (-1.21%)
At close: Oct 12, 2026
FRA:1AW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 345.40 | 358.40 | 345.40 | 358.40 | 358.40 | -1.21% | 14 |
| Oct 9, 2026 | 350.00 | 362.80 | 350.00 | 362.80 | 362.80 | 2.31% | 5 |
| Oct 8, 2026 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | -3.54% | - |
| Oct 7, 2026 | 367.60 | 367.60 | 367.60 | 367.60 | 367.60 | 2.22% | - |
| Oct 6, 2026 | 340.60 | 359.60 | 340.60 | 359.60 | 359.60 | 6.77% | 10 |
| Oct 5, 2026 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | 0.54% | - |
| Oct 2, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 1.03% | - |
| Oct 1, 2026 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | 1.84% | - |
| Sep 30, 2026 | 329.00 | 329.00 | 325.60 | 325.60 | 325.60 | 6.06% | 486 |
| Sep 29, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | -2.66% | - |
| Sep 28, 2026 | 315.40 | 315.40 | 315.40 | 315.40 | 315.40 | 0.90% | - |
| Sep 25, 2026 | 312.60 | 312.60 | 312.60 | 312.60 | 312.60 | -3.04% | - |
| Sep 24, 2026 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | 0.69% | - |
| Sep 23, 2026 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | -2.32% | - |
| Sep 22, 2026 | 326.40 | 327.80 | 326.40 | 327.80 | 327.80 | -2.38% | 15 |
| Sep 21, 2026 | 335.80 | 335.80 | 335.80 | 335.80 | 335.80 | 1.33% | - |
| Sep 18, 2026 | 331.40 | 331.40 | 331.40 | 331.40 | 331.40 | -2.41% | - |
| Sep 17, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | 2.23% | - |
| Sep 16, 2026 | 332.20 | 332.20 | 332.20 | 332.20 | 332.20 | -0.48% | - |
| Sep 15, 2026 | 333.80 | 333.80 | 333.80 | 333.80 | 333.80 | -4.52% | - |
| Sep 14, 2026 | 349.60 | 349.80 | 349.60 | 349.60 | 349.60 | 3.74% | 134 |
| Sep 11, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -1.00% | - |
| Sep 10, 2026 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | -7.95% | - |
| Sep 9, 2026 | 369.80 | 369.80 | 369.80 | 369.80 | 369.80 | 4.17% | - |
| Sep 8, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0.51% | - |
| Sep 7, 2026 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | -1.12% | - |
| Sep 4, 2026 | 348.60 | 357.20 | 348.60 | 357.20 | 357.20 | 0.17% | 18 |
| Sep 3, 2026 | 384.60 | 384.60 | 356.60 | 356.60 | 356.60 | 3.84% | 35 |
| Sep 2, 2026 | 343.40 | 343.40 | 343.40 | 343.40 | 343.40 | -4.77% | - |
| Sep 1, 2026 | 360.60 | 360.60 | 360.60 | 360.60 | 360.60 | 2.04% | - |
| Aug 31, 2026 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | -8.87% | 25 |
| Aug 28, 2026 | 387.80 | 387.80 | 387.80 | 387.80 | 387.80 | -0.51% | - |
| Aug 27, 2026 | 385.40 | 399.40 | 385.40 | 389.80 | 389.80 | 2.63% | 29 |
| Aug 26, 2026 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | -4.24% | - |
| Aug 25, 2026 | 396.60 | 396.60 | 396.60 | 396.60 | 396.60 | -5.75% | - |
| Aug 24, 2026 | 420.80 | 420.80 | 420.80 | 420.80 | 420.80 | -3.04% | - |
| Aug 21, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -2.47% | - |
| Aug 20, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | -5.24% | - |
| Aug 19, 2026 | 469.60 | 469.60 | 469.60 | 469.60 | 469.60 | -5.63% | - |
| Aug 18, 2026 | 497.60 | 497.60 | 497.60 | 497.60 | 497.60 | 1.18% | - |
| Aug 17, 2026 | 491.80 | 491.80 | 491.80 | 491.80 | 491.80 | 3.32% | - |
| Aug 14, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | -2.58% | - |
| Aug 13, 2026 | 488.60 | 488.60 | 488.60 | 488.60 | 488.60 | -0.97% | - |
| Aug 12, 2026 | 493.40 | 493.40 | 493.40 | 493.40 | 493.40 | -0.24% | - |
| Aug 11, 2026 | 494.60 | 494.60 | 494.60 | 494.60 | 494.60 | -2.83% | - |
| Aug 10, 2026 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 0.89% | - |
| Aug 7, 2026 | 504.50 | 504.50 | 504.50 | 504.50 | 504.50 | -1.85% | - |
| Aug 6, 2026 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | -2.84% | - |
| Aug 5, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 3.73% | - |
| Aug 4, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 4.17% | - |