Argan, Inc. (FRA:1AW)
Germany · Delayed Price · Currency is EUR 560.50
+12.00 (2.19%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:1AW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 548.50 | 548.50 | 548.50 | 548.50 | - | 4.98% | - |
| Apr 22, 2026 | 522.50 | 522.50 | 522.50 | 522.50 | 522.50 | 1.46% | - |
| 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 |
| Mar 19, 2026 | 406.00 | 416.00 | 406.00 | 416.00 | 415.66 | -0.48% | 3 |
| Mar 18, 2026 | 410.00 | 418.00 | 410.00 | 418.00 | 417.65 | 5.56% | 3 |
| Mar 17, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 395.67 | -1.00% | - |
| Mar 16, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 399.67 | 1.52% | - |
| Mar 13, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 393.67 | -1.99% | 20 |
| Mar 12, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 401.67 | 5.79% | - |
| Mar 11, 2026 | 392.00 | 392.00 | 380.00 | 380.00 | 379.69 | -5.47% | 3 |
| Mar 10, 2026 | 400.00 | 402.00 | 400.00 | 402.00 | 401.67 | 14.86% | 26 |
| Mar 9, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 349.71 | -4.37% | - |
| Mar 6, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 365.70 | -7.11% | - |
| Mar 5, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 393.67 | 6.49% | - |
| Mar 4, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.69 | -0.54% | - |
| Mar 3, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 371.69 | - | 23 |
| Mar 2, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 371.69 | -2.11% | 10 |
| Feb 27, 2026 | 376.00 | 380.00 | 376.00 | 380.00 | 379.69 | 3.26% | 10 |
| Feb 26, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 367.70 | -1.60% | - |
| Feb 25, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 373.69 | 1.08% | - |
| Feb 24, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.69 | 2.21% | - |
| Feb 23, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 361.70 | - | 2 |
| Feb 20, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 361.70 | 4.62% | - |
| Feb 19, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 345.71 | 1.76% | - |
| Feb 18, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 339.72 | - | - |
| Feb 17, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 339.72 | -0.58% | - |
| Feb 16, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 341.72 | -0.58% | - |
| Feb 13, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 343.72 | -2.27% | - |
| Feb 12, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 351.71 | 10.69% | - |
| Feb 11, 2026 | 308.00 | 318.00 | 308.00 | 318.00 | 317.74 | 3.92% | 3 |