Argan SA (FRA:871)
Germany · Delayed Price · Currency is EUR 62.80
-0.20 (-0.32%)
At close: Dec 19, 2025
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.32% | - |
| Dec 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.45% | - |
| Dec 17, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.49% | - |
| Dec 16, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -3.13% | - |
| Dec 15, 2025 | 61.70 | 63.80 | 61.70 | 63.80 | 63.80 | 4.08% | 26 |
| Dec 12, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.33% | - |
| Dec 11, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.54% | - |
| Dec 10, 2025 | 61.80 | 63.10 | 61.80 | 63.10 | 63.10 | 1.45% | 99 |
| Dec 9, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.48% | - |
| Dec 8, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.11% | - |
| Dec 5, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.16% | - |
| Dec 4, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -1.09% | - |
| Dec 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.63% | - |
| Dec 2, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -1.24% | - |
| Dec 1, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - | - |
| Nov 28, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - | - |
| Nov 27, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.78% | - |
| Nov 26, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -1.99% | - |
| Nov 25, 2025 | 64.20 | 65.20 | 64.20 | 65.20 | 65.20 | -0.76% | 101 |
| Nov 24, 2025 | 64.90 | 65.70 | 64.90 | 65.70 | 65.70 | 2.50% | 106 |
| Nov 21, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -2.88% | - |
| Nov 20, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.07% | - |
| Nov 19, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -1.95% | - |
| Nov 18, 2025 | 65.00 | 66.60 | 65.00 | 66.60 | 66.60 | 1.22% | 507 |
| Nov 17, 2025 | 65.20 | 65.80 | 65.20 | 65.80 | 65.80 | -0.45% | 4 |
| Nov 14, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -0.30% | - |
| Nov 13, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 0.15% | - |
| Nov 12, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.61% | - |
| Nov 11, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.30% | - |
| Nov 10, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.31% | - |
| Nov 7, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.15% | - |
| Nov 6, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.15% | - |
| Nov 5, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.61% | - |
| Nov 4, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -2.95% | - |
| Nov 3, 2025 | 66.40 | 67.80 | 66.40 | 67.80 | 67.80 | -1.88% | 88 |
| Oct 31, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 1.02% | 2 |
| Oct 30, 2025 | 67.60 | 68.60 | 67.60 | 68.40 | 68.40 | 2.86% | 67 |
| Oct 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.30% | - |
| Oct 28, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -1.48% | - |
| Oct 27, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.74% | - |
| Oct 24, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.32% | - |
| Oct 23, 2025 | 68.00 | 68.10 | 68.00 | 68.10 | 68.10 | 1.49% | 60 |
| Oct 22, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1.98% | - |
| Oct 21, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 2.02% | - |
| Oct 20, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.92% | - |
| Oct 17, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 1.09% | - |
| Oct 16, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.77% | - |
| Oct 15, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 1.72% | - |
| Oct 14, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.79% | - |
| Oct 13, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.31% | - |