Argan, Inc. (FRA:1AW)
Germany · Delayed Price · Currency is EUR 544.50
-21.50 (-3.80%)
Last updated: Jun 2, 2026, 8:20 AM CET
FRA:1AW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 585.50 | 595.00 | 585.50 | 595.00 | 595.00 | -3.88% | 30 |
| May 7, 2026 | 611.50 | 619.00 | 611.50 | 619.00 | 619.00 | 3.17% | 25 |
| May 6, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -1.07% | - |
| May 5, 2026 | 605.50 | 606.50 | 605.50 | 606.50 | 606.50 | - | 20 |
| May 4, 2026 | 612.50 | 612.50 | 606.50 | 606.50 | 606.50 | 14.22% | 55 |
| Apr 30, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 0.09% | - |
| Apr 29, 2026 | 531.00 | 546.50 | 530.50 | 530.50 | 530.50 | 1.05% | 40 |
| Apr 28, 2026 | 561.50 | 567.00 | 525.00 | 525.00 | 525.00 | -6.00% | 50 |
| Apr 27, 2026 | 553.50 | 559.00 | 553.50 | 558.50 | 558.50 | -1.59% | 7 |
| Apr 24, 2026 | 560.50 | 567.50 | 560.50 | 567.50 | 567.50 | 3.46% | 5 |
| Apr 23, 2026 | 548.50 | 548.50 | 548.50 | 548.50 | 548.50 | 4.98% | - |
| Apr 22, 2026 | 522.50 | 522.50 | 522.50 | 522.50 | 522.50 | 1.54% | - |
| Apr 21, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 514.57 | 2.90% | - |
| Apr 20, 2026 | 500.50 | 500.50 | 500.50 | 500.50 | 500.09 | -1.86% | - |
| Apr 17, 2026 | 507.00 | 510.00 | 507.00 | 510.00 | 509.58 | -0.10% | 20 |
| Apr 16, 2026 | 510.50 | 510.50 | 510.50 | 510.50 | 510.08 | 0.69% | - |
| Apr 15, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 506.58 | 0.60% | - |
| Apr 14, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 503.58 | -2.51% | - |
| Apr 13, 2026 | 507.50 | 517.00 | 507.50 | 517.00 | 516.57 | -1.34% | 40 |
| Apr 10, 2026 | 524.00 | 524.00 | 524.00 | 524.00 | 523.57 | 1.45% | - |
| Apr 9, 2026 | 498.80 | 516.50 | 498.80 | 516.50 | 516.07 | 1.27% | 10 |
| Apr 8, 2026 | 506.50 | 510.00 | 506.50 | 510.00 | 509.58 | 3.07% | 30 |
| Apr 7, 2026 | 487.00 | 494.80 | 487.00 | 494.80 | 494.39 | 2.23% | 57 |
| Apr 2, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 483.60 | -2.02% | 10 |
| Apr 1, 2026 | 466.00 | 494.00 | 466.00 | 494.00 | 493.59 | 4.22% | 35 |
| Mar 31, 2026 | 448.00 | 474.00 | 448.00 | 474.00 | 473.61 | 2.60% | 3 |
| Mar 30, 2026 | 498.00 | 505.00 | 462.00 | 462.00 | 461.62 | -4.15% | 46 |
| Mar 27, 2026 | 378.00 | 482.00 | 378.00 | 482.00 | 481.60 | 35.39% | 75 |
| Mar 26, 2026 | 374.00 | 374.00 | 356.00 | 356.00 | 355.71 | -10.10% | 32 |
| Mar 25, 2026 | 378.00 | 396.00 | 378.00 | 396.00 | 395.67 | 0.51% | 20 |
| Mar 24, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 393.67 | -1.99% | - |
| Mar 23, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 401.67 | -0.99% | - |
| Mar 20, 2026 | 410.00 | 410.00 | 406.00 | 406.00 | 405.66 | -2.40% | 123 |