Argan SA (FRA:871)
Germany · Delayed Price · Currency is EUR 75.50
+1.10 (1.48%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:871 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jun 17, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -2.81% | - |
| Jun 16, 2026 | 59.00 | 60.40 | 59.00 | 60.40 | 60.40 | 2.20% | 20 |
| Jun 15, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 1.03% | - |
| Jun 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.17% | - |
| Jun 11, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.39% | - |
| Jun 10, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.17% | - |
| Jun 9, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.17% | - |
| Jun 8, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.69% | - |
| Jun 5, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.35% | - |
| Jun 4, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -2.21% | - |
| Jun 3, 2026 | 58.30 | 59.10 | 58.30 | 58.90 | 58.90 | -2.97% | 202 |
| Jun 2, 2026 | 58.70 | 60.70 | 58.70 | 60.70 | 60.70 | 1.68% | 51 |
| Jun 1, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -1.00% | - |
| May 29, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.17% | - |
| May 28, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.67% | - |
| May 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.50% | - |
| May 26, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.67% | - |
| May 25, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| May 22, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.50% | - |
| May 21, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 1.01% | - |
| May 20, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.51% | - |