Argan, Inc. (FRA:1AW)
Germany · Delayed Price · Currency is EUR 379.80
-16.80 (-4.24%)
At close: Aug 26, 2026
FRA:1AW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 3, 2026 | 489.60 | 489.60 | 489.60 | 489.60 | 489.60 | -2.86% | - |
| Jul 31, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | 9.90% | 70 |
| Jul 30, 2026 | 424.00 | 458.60 | 424.00 | 458.60 | 458.60 | 1.96% | 70 |
| Jul 29, 2026 | 449.80 | 449.80 | 449.80 | 449.80 | 449.80 | -2.89% | - |
| Jul 28, 2026 | 463.20 | 463.20 | 463.20 | 463.20 | 463.20 | - | - |
| Jul 27, 2026 | 495.60 | 495.60 | 463.20 | 463.20 | 463.20 | -11.26% | 2 |
| Jul 24, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | -0.38% | - |
| Jul 23, 2026 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 0.85% | - |
| Jul 22, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 519.56 | -4.41% | - |
| Jul 21, 2026 | 523.00 | 548.00 | 523.00 | 544.00 | 543.54 | 9.68% | 175 |
| Jul 20, 2026 | 473.80 | 496.00 | 473.80 | 496.00 | 495.58 | 4.60% | 1 |
| Jul 17, 2026 | 463.60 | 474.20 | 435.00 | 474.20 | 473.80 | -6.38% | 85 |
| Jul 16, 2026 | 523.00 | 523.00 | 506.50 | 506.50 | 506.07 | -5.42% | 1 |
| Jul 15, 2026 | 535.50 | 535.50 | 535.50 | 535.50 | 535.05 | 3.38% | - |
| Jul 14, 2026 | 518.00 | 518.00 | 518.00 | 518.00 | 517.56 | -6.58% | - |
| Jul 13, 2026 | 540.50 | 554.50 | 540.50 | 554.50 | 554.03 | -5.86% | 1 |
| Jul 10, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 588.50 | 2.43% | - |
| Jul 9, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 574.52 | 4.07% | - |
| Jul 8, 2026 | 571.00 | 571.00 | 552.50 | 552.50 | 552.03 | -11.24% | 10 |
| Jul 7, 2026 | 622.50 | 622.50 | 622.50 | 622.50 | 621.98 | -1.27% | - |
| Jul 6, 2026 | 630.50 | 630.50 | 630.50 | 630.50 | 629.97 | -1.48% | - |
| Jul 3, 2026 | 628.00 | 640.00 | 628.00 | 640.00 | 639.46 | 4.23% | 6 |
| Jul 2, 2026 | 661.00 | 661.00 | 614.00 | 614.00 | 613.48 | -10.63% | 14 |
| Jul 1, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 686.42 | 0.22% | - |
| Jun 30, 2026 | 685.50 | 685.50 | 685.50 | 685.50 | 684.92 | 2.54% | - |
| Jun 29, 2026 | 668.50 | 668.50 | 668.50 | 668.50 | 667.94 | 2.30% | - |
| Jun 26, 2026 | 645.50 | 653.50 | 645.50 | 653.50 | 652.95 | 2.51% | 2 |
| Jun 25, 2026 | 637.50 | 637.50 | 637.50 | 637.50 | 636.96 | -0.23% | - |
| Jun 24, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 638.46 | -1.39% | - |
| Jun 23, 2026 | 671.00 | 671.00 | 648.00 | 648.00 | 647.45 | 2.37% | 5 |
| Jun 22, 2026 | 633.00 | 633.00 | 633.00 | 633.00 | 632.47 | 0.08% | - |
| Jun 19, 2026 | 632.50 | 632.50 | 632.50 | 632.50 | 631.97 | 1.85% | - |
| Jun 18, 2026 | 621.00 | 621.00 | 621.00 | 621.00 | 620.48 | - | - |