Argan SA (FRA:871)
Germany · Delayed Price · Currency is EUR 66.40
+0.20 (0.30%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:871 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.30% | 16 |
| Oct 22, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.30% | - |
| Oct 21, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.15% | - |
| Oct 20, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.15% | - |
| Oct 19, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.60% | - |
| Oct 16, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -3.75% | - |
| Oct 15, 2026 | 66.50 | 69.40 | 66.50 | 69.40 | 69.40 | 1.76% | 16 |
| Oct 14, 2026 | 66.50 | 68.20 | 66.50 | 68.20 | 68.20 | 3.33% | 82 |
| Oct 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.90% | - |
| Oct 12, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 2.15% | - |
| Oct 9, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.76% | - |
| Oct 8, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -1.35% | - |
| Oct 7, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 2.46% | - |
| Oct 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.46% | - |
| Oct 5, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.77% | - |
| Oct 2, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.36% | - |
| Oct 1, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -2.94% | - |
| Sep 30, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.87% | - |
| Sep 29, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.43% | - |
| Sep 28, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.29% | - |
| Sep 25, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.43% | - |
| Sep 24, 2026 | 69.10 | 69.50 | 69.10 | 69.50 | 69.50 | -1.42% | 40 |
| Sep 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.14% | - |
| Sep 22, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.71% | - |
| Sep 21, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.85% | - |
| Sep 18, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.28% | - |
| Sep 17, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.57% | - |
| Sep 16, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.14% | - |
| Sep 15, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -2.64% | - |
| Sep 14, 2026 | 70.30 | 72.20 | 70.30 | 72.10 | 72.10 | 3.30% | 407 |
| Sep 11, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.55% | - |
| Sep 10, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -1.12% | - |
| Sep 9, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.70% | - |
| Sep 8, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -1.52% | - |
| Sep 7, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -0.41% | - |
| Sep 4, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 1.97% | - |
| Sep 3, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.28% | - |
| Sep 2, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.99% | - |
| Sep 1, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -1.81% | - |
| Aug 31, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.42% | - |
| Aug 28, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.69% | - |
| Aug 27, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.28% | - |
| Aug 26, 2026 | 72.40 | 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 | - | - |