Argan SA (FRA:871)
Germany · Delayed Price · Currency is EUR 72.40
+0.20 (0.28%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:871 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | - | 0.28% | - |
| Aug 25, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 1.40% | - |
| Aug 24, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.42% | - |
| Aug 21, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.42% | - |
| Aug 20, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - | - |
| Aug 19, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.14% | - |
| Aug 18, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.26% | - |
| Aug 17, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - | - |
| Aug 14, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.28% | - |
| Aug 13, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.56% | - |
| Aug 12, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.14% | - |
| Aug 11, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -1.10% | - |
| Aug 10, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.14% | - |
| Aug 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.14% | - |
| Aug 6, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -1.08% | - |
| Aug 5, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 0.27% | - |
| Aug 4, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -1.60% | - |
| Aug 3, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.40% | - |
| Jul 31, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.06% | - |
| Jul 30, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -1.05% | - |
| Jul 29, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.93% | - |
| Jul 28, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.48% | - |
| Jul 27, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 4.20% | - |
| Jul 24, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 9.85% | - |
| Jul 23, 2026 | 63.40 | 65.00 | 63.40 | 65.00 | 65.00 | 2.69% | 500 |
| Jul 22, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | - |
| Jul 21, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.80% | - |
| Jul 20, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 1.29% | - |
| Jul 17, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.81% | - |
| Jul 16, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.33% | - |
| Jul 15, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 1.33% | - |
| Jul 14, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.82% | - |
| Jul 13, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.16% | - |
| Jul 10, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 2.02% | - |
| Jul 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.78% | - |
| Jul 8, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 1.16% | - |
| Jul 7, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.66% | - |
| Jul 6, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.16% | - |
| Jul 3, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 1.84% | - |
| Jul 2, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.67% | - |
| Jul 1, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.50% | - |
| Jun 30, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.51% | - |
| Jun 29, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.34% | - |
| Jun 26, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -0.34% | - |
| Jun 25, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 1.72% | - |
| Jun 24, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -2.18% | - |
| Jun 23, 2026 | 58.00 | 59.60 | 58.00 | 59.60 | 59.60 | 2.76% | 25 |
| Jun 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.17% | - |
| Jun 19, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.34% | - |
| Jun 18, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.68% | - |