Argan, Inc. (FRA:1AW)
Germany · Delayed Price · Currency is EUR 474.20
-32.30 (-6.38%)
At close: Jul 17, 2026
FRA:1AW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 463.60 | 474.20 | 435.00 | 474.20 | 474.20 | -6.38% | 85 |
| Jul 16, 2026 | 523.00 | 523.00 | 506.50 | 506.50 | 506.50 | -5.42% | 1 |
| Jul 15, 2026 | 535.50 | 535.50 | 535.50 | 535.50 | 535.50 | 3.38% | - |
| Jul 14, 2026 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | -6.58% | - |
| Jul 13, 2026 | 540.50 | 554.50 | 540.50 | 554.50 | 554.50 | -5.86% | 1 |
| Jul 10, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 2.43% | - |
| Jul 9, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 4.07% | - |
| Jul 8, 2026 | 571.00 | 571.00 | 552.50 | 552.50 | 552.50 | -11.24% | 10 |
| Jul 7, 2026 | 622.50 | 622.50 | 622.50 | 622.50 | 622.50 | -1.27% | - |
| Jul 6, 2026 | 630.50 | 630.50 | 630.50 | 630.50 | 630.50 | -1.48% | - |
| Jul 3, 2026 | 628.00 | 640.00 | 628.00 | 640.00 | 640.00 | 4.23% | 6 |
| Jul 2, 2026 | 661.00 | 661.00 | 614.00 | 614.00 | 614.00 | -10.63% | 14 |
| Jul 1, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | 0.22% | - |
| Jun 30, 2026 | 685.50 | 685.50 | 685.50 | 685.50 | 685.50 | 2.54% | - |
| Jun 29, 2026 | 668.50 | 668.50 | 668.50 | 668.50 | 668.50 | 2.30% | - |
| Jun 26, 2026 | 645.50 | 653.50 | 645.50 | 653.50 | 653.50 | 2.51% | 2 |
| Jun 25, 2026 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | -0.23% | - |
| Jun 24, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | -1.39% | - |
| Jun 23, 2026 | 671.00 | 671.00 | 648.00 | 648.00 | 648.00 | 2.37% | 5 |
| Jun 22, 2026 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0.08% | - |
| Jun 19, 2026 | 632.50 | 632.50 | 632.50 | 632.50 | 632.50 | 1.85% | - |
| Jun 18, 2026 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | - | - |
| Jun 17, 2026 | 586.50 | 621.00 | 586.50 | 621.00 | 621.00 | 1.06% | 5 |
| Jun 16, 2026 | 585.00 | 618.50 | 585.00 | 614.50 | 614.50 | 8.57% | 82 |
| Jun 15, 2026 | 553.00 | 566.00 | 553.00 | 566.00 | 566.00 | 6.69% | 10 |
| Jun 12, 2026 | 530.50 | 530.50 | 530.50 | 530.50 | 530.50 | 5.26% | - |
| Jun 11, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | -1.47% | - |
| Jun 10, 2026 | 525.00 | 525.00 | 511.50 | 511.50 | 511.50 | -2.29% | 18 |
| Jun 9, 2026 | 531.00 | 531.50 | 511.50 | 523.50 | 523.50 | -15.36% | 17 |
| Jun 8, 2026 | 590.00 | 618.50 | 590.00 | 618.50 | 618.50 | -5.57% | 22 |
| Jun 5, 2026 | 669.50 | 669.50 | 655.00 | 655.00 | 655.00 | 10.08% | 18 |
| Jun 4, 2026 | 579.00 | 599.00 | 579.00 | 595.00 | 595.00 | 0.08% | 12 |
| Jun 3, 2026 | 565.00 | 594.50 | 562.50 | 594.50 | 594.50 | 4.76% | 52 |
| Jun 2, 2026 | 544.50 | 567.50 | 544.50 | 567.50 | 567.50 | 0.27% | 8 |
| Jun 1, 2026 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | 1.07% | - |
| May 29, 2026 | 575.00 | 575.00 | 550.50 | 560.00 | 560.00 | -1.75% | 77 |
| May 28, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.35% | - |
| May 27, 2026 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 0.89% | - |
| May 26, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | -2.93% | - |
| May 25, 2026 | 560.00 | 580.00 | 560.00 | 580.00 | 580.00 | 4.69% | 18 |
| May 22, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 1.00% | 12 |
| May 21, 2026 | 540.50 | 548.50 | 540.50 | 548.50 | 548.50 | -2.49% | 12 |
| May 20, 2026 | 543.00 | 562.50 | 543.00 | 562.50 | 562.50 | 2.46% | 3 |
| May 19, 2026 | 558.50 | 560.00 | 549.00 | 549.00 | 549.00 | -9.48% | 65 |
| May 18, 2026 | 606.50 | 606.50 | 606.50 | 606.50 | 606.50 | -5.09% | - |
| May 15, 2026 | 622.50 | 639.00 | 622.50 | 639.00 | 639.00 | - | 1 |
| May 14, 2026 | 607.00 | 639.00 | 607.00 | 639.00 | 639.00 | 7.94% | 10 |
| May 13, 2026 | 572.00 | 593.00 | 572.00 | 592.00 | 592.00 | 3.86% | 12 |
| May 12, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.35% | - |
| May 11, 2026 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | -4.54% | - |