Argan SA (FRA:871)
Germany · Delayed Price · Currency is EUR 57.20
-1.10 (-1.89%)
At close: Mar 27, 2026
FRA:871 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.89% | - |
| Mar 26, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -1.19% | - |
| Mar 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.17% | - |
| Mar 24, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -1.83% | - |
| Mar 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -5.21% | - |
| Mar 20, 2026 | 61.40 | 63.30 | 61.40 | 63.30 | 63.30 | 1.77% | 80 |
| Mar 19, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.96% | - |
| Mar 18, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.48% | - |
| Mar 17, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 2.10% | - |
| Mar 16, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.16% | - |
| Mar 13, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -1.28% | - |
| Mar 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.95% | - |
| Mar 11, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 1.12% | - |
| Mar 10, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -3.26% | - |
| Mar 9, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.07% | - |
| Mar 6, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.21% | - |
| Mar 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.30% | - |
| Mar 4, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -4.22% | - |
| Mar 3, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -1.15% | - |
| Mar 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.43% | - |
| Feb 27, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.73% | - |
| Feb 26, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.29% | - |
| Feb 25, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Feb 24, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Feb 23, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.00% | - |
| Feb 20, 2026 | 67.60 | 69.90 | 67.60 | 69.90 | 69.90 | 2.95% | 90 |
| Feb 19, 2026 | 66.60 | 67.90 | 66.60 | 67.90 | 67.90 | -0.88% | 43 |
| Feb 18, 2026 | 67.20 | 68.50 | 67.20 | 68.50 | 68.50 | 5.06% | 50 |
| Feb 17, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.15% | - |
| Feb 16, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 1.24% | - |
| Feb 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Feb 12, 2026 | 64.90 | 65.00 | 64.90 | 65.00 | 65.00 | -2.11% | 102 |
| Feb 11, 2026 | 65.30 | 66.40 | 65.30 | 66.40 | 66.40 | 2.47% | 150 |
| Feb 10, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.46% | - |
| Feb 9, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.76% | - |
| Feb 6, 2026 | 64.20 | 65.60 | 64.20 | 65.60 | 65.60 | 0.15% | 225 |
| Feb 5, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.92% | - |
| Feb 4, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.61% | - |
| Feb 3, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 1.40% | - |
| Feb 2, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.08% | - |
| Jan 30, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.15% | - |
| Jan 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.81% | - |
| Jan 28, 2026 | 64.30 | 66.20 | 64.30 | 66.20 | 66.20 | 3.76% | 4 |
| Jan 27, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.31% | - |
| Jan 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.27% | - |
| Jan 23, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.16% | - |
| Jan 22, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -1.40% | - |
| Jan 21, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -1.98% | - |
| Jan 20, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.91% | - |
| Jan 19, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -0.90% | - |