Argan SA (LON:0GN6)
London · Delayed Price · Currency is GBP · Price in EUR 64.60
-0.60 (-0.92%)
At close: Sep 16, 2025
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 65.60 | 66.50 | 65.30 | 66.10 | 66.10 | 0.91% | 546 |
| Sep 17, 2025 | 65.10 | 65.60 | 64.80 | 65.50 | 65.50 | 1.39% | 10,650 |
| Sep 16, 2025 | 65.30 | 65.70 | 64.50 | 64.60 | 64.60 | -0.92% | 103 |
| Sep 15, 2025 | 64.20 | 65.70 | 64.00 | 65.20 | 65.20 | 2.03% | 538 |
| Sep 12, 2025 | 62.90 | 64.00 | 62.70 | 63.90 | 63.90 | 2.62% | 295 |
| Sep 11, 2025 | 62.40 | 63.00 | 62.27 | 62.27 | 62.27 | -0.32% | 16,930 |
| Sep 10, 2025 | 64.10 | 64.30 | 62.47 | 62.47 | 62.47 | -2.54% | 3,826 |
| Sep 9, 2025 | 64.40 | 65.30 | 63.80 | 64.10 | 64.10 | -0.77% | 174 |
| Sep 8, 2025 | 64.00 | 64.90 | 63.80 | 64.60 | 64.60 | 1.75% | 770 |
| Sep 5, 2025 | 63.40 | 64.20 | 62.90 | 63.49 | 63.49 | 0.77% | 36,242 |
| Sep 4, 2025 | 63.80 | 64.20 | 63.00 | 63.00 | 63.00 | -0.89% | 418 |
| Sep 3, 2025 | 64.20 | 64.20 | 63.20 | 63.57 | 63.57 | 0.42% | 4,395 |
| Sep 2, 2025 | 65.50 | 65.50 | 63.20 | 63.30 | 63.30 | -2.69% | 4,486 |
| Sep 1, 2025 | 64.60 | 65.30 | 64.60 | 65.05 | 65.05 | 0.15% | 5,380 |
| Aug 29, 2025 | 65.00 | 65.40 | 64.70 | 64.95 | 64.95 | -0.11% | 609 |
| Aug 28, 2025 | 65.20 | 65.40 | 64.50 | 65.02 | 65.02 | -0.27% | 5,169 |
| Aug 27, 2025 | 65.40 | 65.70 | 65.10 | 65.20 | 65.20 | -0.25% | 154 |
| Aug 26, 2025 | 67.30 | 67.30 | 64.80 | 65.36 | 65.36 | -4.44% | 1,589 |
| Aug 25, 2025 | 68.60 | 69.10 | 68.10 | 68.40 | 68.40 | -0.44% | 7,039 |
| Aug 22, 2025 | 67.50 | 68.80 | 67.50 | 68.70 | 68.70 | 1.78% | 612 |
| Aug 21, 2025 | 67.30 | 67.60 | 66.70 | 67.50 | 67.50 | 0.45% | 380 |
| Aug 20, 2025 | 66.40 | 67.20 | 66.40 | 67.20 | 67.20 | 0.45% | 34,786 |
| Aug 19, 2025 | 66.10 | 66.90 | 66.00 | 66.90 | 66.90 | -0.32% | 1,784 |
| Aug 18, 2025 | 66.40 | 67.30 | 65.60 | 67.12 | 67.12 | 0.47% | 929 |
| Aug 15, 2025 | 66.60 | 67.00 | 66.30 | 66.80 | 66.80 | 0.45% | 39 |
| Aug 14, 2025 | 65.90 | 66.50 | 65.80 | 66.50 | 66.50 | 0.91% | 1,170 |
| Aug 13, 2025 | 66.00 | 66.20 | 65.70 | 65.90 | 65.90 | -1.05% | 1,737 |
| Aug 12, 2025 | 66.80 | 67.20 | 65.90 | 66.60 | 66.60 | -0.15% | 57,515 |
| Aug 11, 2025 | 67.60 | 68.00 | 66.70 | 66.70 | 66.70 | -1.19% | 267 |
| Aug 8, 2025 | 66.30 | 68.40 | 66.20 | 67.50 | 67.50 | 2.00% | 388 |
| Aug 7, 2025 | 66.50 | 66.60 | 65.90 | 66.18 | 66.18 | -0.33% | 358 |
| Aug 6, 2025 | 66.20 | 67.00 | 66.10 | 66.40 | 66.40 | 0.61% | 645 |
| Aug 5, 2025 | 65.70 | 66.30 | 65.50 | 66.00 | 66.00 | 0.69% | 4,795 |
| Aug 4, 2025 | 65.80 | 66.10 | 65.20 | 65.55 | 65.55 | 0.07% | 4,900 |
| Aug 1, 2025 | 65.40 | 66.10 | 65.10 | 65.50 | 65.50 | -0.61% | 937 |
| Jul 31, 2025 | 66.80 | 67.10 | 65.70 | 65.90 | 65.90 | -0.90% | 547 |
| Jul 30, 2025 | 65.80 | 66.50 | 65.30 | 66.50 | 66.50 | 1.37% | 873 |
| Jul 29, 2025 | 66.40 | 66.40 | 65.50 | 65.60 | 65.60 | -1.06% | 158 |
| Jul 28, 2025 | 66.80 | 67.20 | 66.00 | 66.30 | 66.30 | 0.15% | 323 |
| Jul 25, 2025 | 65.80 | 66.50 | 65.40 | 66.20 | 66.20 | 0.15% | 116 |
| Jul 24, 2025 | 65.50 | 66.60 | 65.40 | 66.10 | 66.10 | 0.92% | 410 |
| Jul 23, 2025 | 66.40 | 66.70 | 65.50 | 65.50 | 65.50 | -0.61% | 325 |
| Jul 22, 2025 | 65.20 | 65.90 | 64.90 | 65.90 | 65.90 | 1.54% | 65 |
| Jul 21, 2025 | 63.60 | 65.00 | 63.40 | 64.90 | 64.90 | 1.72% | 303 |
| Jul 18, 2025 | 66.50 | 67.00 | 63.50 | 63.80 | 63.80 | 0.16% | 2,003 |
| Jul 17, 2025 | 63.90 | 64.30 | 63.60 | 63.70 | 63.70 | 0.16% | 1,804 |
| Jul 16, 2025 | 65.30 | 65.30 | 63.60 | 63.60 | 63.60 | -2.90% | 1,442 |
| Jul 15, 2025 | 64.80 | 66.05 | 64.70 | 65.50 | 65.50 | 1.55% | 1,101 |
| Jul 14, 2025 | 63.40 | 64.60 | 63.20 | 64.50 | 64.50 | 1.74% | 708 |
| Jul 11, 2025 | 63.60 | 63.60 | 63.00 | 63.40 | 63.40 | -0.31% | 137 |