Argan, Inc. (FRA:1AW)
Germany · Delayed Price · Currency is EUR 331.40
-8.20 (-2.41%)
At close: Sep 18, 2026
FRA:1AW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |