Argan SA (FRA:871)
Germany · Delayed Price · Currency is EUR 60.50
-0.80 (-1.31%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:871 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 60.90 | 61.30 | 60.90 | 61.30 | 61.30 | -0.16% | 160 |
| Apr 22, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.49% | - |
| Apr 21, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.96% | - |
| Apr 20, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 1.14% | - |
| Apr 17, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.82% | - |
| Apr 16, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 1.16% | - |
| Apr 15, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -2.27% | - |
| Apr 14, 2026 | 59.50 | 61.90 | 59.50 | 61.80 | 61.80 | 4.75% | 533 |
| Apr 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.51% | - |
| Apr 10, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.84% | - |
| Apr 9, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 5.53% | - |
| Apr 8, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 0.18% | - |
| Apr 7, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.41% | - |
| Apr 2, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 2.16% | - |
| Apr 1, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.59% | - |
| Mar 31, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.42% | - |
| Mar 30, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 54.45 | 1.22% | - |
| Mar 27, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 53.79 | -1.89% | - |
| Mar 26, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 54.83 | -1.19% | - |
| Mar 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 55.48 | 0.17% | - |
| Mar 24, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 55.39 | -1.83% | - |
| Mar 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 56.42 | -5.21% | - |
| Mar 20, 2026 | 61.40 | 63.30 | 61.40 | 63.30 | 59.53 | 1.77% | 80 |
| Mar 19, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 58.49 | -0.96% | - |
| Mar 18, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 59.06 | -0.48% | - |
| Mar 17, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 59.34 | 2.10% | - |
| Mar 16, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 58.12 | 0.16% | - |
| Mar 13, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 58.02 | -1.28% | - |
| Mar 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 58.78 | -0.95% | - |
| Mar 11, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 59.34 | 1.12% | - |
| Mar 10, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 58.68 | -3.26% | - |
| Mar 9, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 60.66 | -1.07% | - |
| Mar 6, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 61.32 | -1.21% | - |
| Mar 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 62.07 | 0.30% | - |
| Mar 4, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 61.88 | -4.22% | - |
| Mar 3, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 64.61 | -1.15% | - |
| Mar 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 65.36 | 0.43% | - |
| Feb 27, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 65.08 | 0.73% | - |
| Feb 26, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 64.61 | 0.29% | - |
| Feb 25, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 64.42 | - | - |
| Feb 24, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 64.42 | - | - |
| Feb 23, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 64.42 | -2.00% | - |
| Feb 20, 2026 | 67.60 | 69.90 | 67.60 | 69.90 | 65.73 | 2.95% | 90 |
| Feb 19, 2026 | 66.60 | 67.90 | 66.60 | 67.90 | 63.85 | -0.88% | 43 |
| Feb 18, 2026 | 67.20 | 68.50 | 67.20 | 68.50 | 64.42 | 5.06% | 50 |
| Feb 17, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 61.32 | -0.15% | - |
| Feb 16, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 61.41 | 1.24% | - |
| Feb 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 60.66 | -0.77% | - |
| Feb 12, 2026 | 64.90 | 65.00 | 64.90 | 65.00 | 61.13 | -2.11% | 102 |
| Feb 11, 2026 | 65.30 | 66.40 | 65.30 | 66.40 | 62.44 | 2.47% | 150 |