Argan SA (FRA:871)
Germany · Delayed Price · Currency is EUR 69.90
+2.00 (2.95%)
At close: Feb 20, 2026
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.30% | - |
| Jan 15, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.45% | - |
| Jan 14, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.30% | - |
| Jan 13, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - | - |
| Jan 12, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.30% | - |
| Jan 9, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.45% | - |
| Jan 8, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.78% | - |
| Jan 7, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 1.57% | - |
| Jan 6, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.47% | - |
| Jan 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.99% | - |
| Jan 2, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.77% | - |
| Dec 30, 2025 | 64.00 | 64.80 | 64.00 | 64.80 | 64.80 | 0.15% | 8 |
| Dec 29, 2025 | 63.10 | 65.50 | 63.10 | 64.70 | 64.70 | 0.47% | 61 |
| Dec 23, 2025 | 62.70 | 64.40 | 62.70 | 64.40 | 64.40 | 0.63% | 1 |
| Dec 22, 2025 | 62.30 | 64.00 | 62.30 | 64.00 | 64.00 | 1.91% | 70 |
| 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% | - |