Argan SA (FRA:871)
Germany · Delayed Price · Currency is EUR 70.70
+0.20 (0.28%)
At close: Sep 18, 2026
FRA:871 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |