Argan SA (LON:0GN6)
London · Delayed Price · Currency is GBP · Price in EUR 67.50
-0.60 (-0.88%)
At close: Oct 31, 2025
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 68.30 | 68.60 | 67.30 | 67.50 | 67.50 | -0.88% | 11,142 |
| Oct 30, 2025 | 68.60 | 68.70 | 67.70 | 68.10 | 68.10 | -0.26% | 44,263 |
| Oct 29, 2025 | 67.80 | 69.10 | 67.30 | 68.28 | 68.28 | 0.71% | 570 |
| Oct 28, 2025 | 67.90 | 68.20 | 67.30 | 67.80 | 67.80 | -0.48% | 5,288 |
| Oct 27, 2025 | 68.90 | 68.90 | 67.70 | 68.13 | 68.13 | 0.13% | 856 |
| Oct 24, 2025 | 68.50 | 68.60 | 67.20 | 68.04 | 68.04 | -0.68% | 562 |
| Oct 23, 2025 | 69.00 | 69.30 | 68.10 | 68.50 | 68.50 | -0.55% | 635 |
| Oct 22, 2025 | 68.30 | 69.20 | 68.10 | 68.88 | 68.88 | 0.99% | 1,795 |
| Oct 21, 2025 | 66.80 | 68.60 | 66.80 | 68.21 | 68.21 | 1.80% | 1,631 |
| Oct 20, 2025 | 65.80 | 67.40 | 65.40 | 67.00 | 67.00 | 2.21% | 1,304 |
| Oct 17, 2025 | 66.00 | 66.60 | 64.90 | 65.55 | 65.55 | -1.43% | 706 |
| Oct 16, 2025 | 65.40 | 66.50 | 65.00 | 66.50 | 66.50 | 1.22% | 9,605 |
| Oct 15, 2025 | 66.40 | 67.00 | 65.60 | 65.70 | 65.70 | - | 2,096 |
| Oct 14, 2025 | 64.90 | 65.70 | 64.60 | 65.70 | 65.70 | 1.08% | 1,077 |
| Oct 13, 2025 | 64.40 | 65.40 | 64.30 | 65.00 | 65.00 | 1.24% | 1,780 |
| Oct 10, 2025 | 64.70 | 65.50 | 64.00 | 64.20 | 64.20 | -0.77% | 520 |
| Oct 9, 2025 | 64.40 | 65.40 | 64.40 | 64.70 | 64.70 | 0.47% | 2,705 |
| Oct 8, 2025 | 64.40 | 65.20 | 63.80 | 64.40 | 64.40 | 0.47% | 710 |
| Oct 7, 2025 | 64.00 | 64.70 | 63.30 | 64.10 | 64.10 | 0.86% | 884 |
| Oct 6, 2025 | 64.70 | 64.70 | 63.40 | 63.56 | 63.56 | -1.50% | 1,932 |
| Oct 3, 2025 | 64.60 | 65.00 | 63.90 | 64.52 | 64.52 | 0.50% | 3,481 |
| Oct 2, 2025 | 64.50 | 64.70 | 63.80 | 64.20 | 64.20 | 1.59% | 8,031 |
| Oct 1, 2025 | 63.70 | 63.90 | 62.80 | 63.20 | 63.20 | -0.95% | 3,617 |
| Sep 30, 2025 | 64.70 | 64.80 | 63.65 | 63.80 | 63.80 | -1.09% | 8,325 |
| Sep 29, 2025 | 63.60 | 64.60 | 63.30 | 64.50 | 64.50 | 2.38% | 1,552 |
| Sep 26, 2025 | 63.00 | 63.60 | 62.80 | 63.00 | 63.00 | 0.96% | 3,418 |
| Sep 25, 2025 | 63.40 | 63.50 | 62.40 | 62.40 | 62.40 | -1.89% | 79 |
| Sep 24, 2025 | 63.00 | 63.70 | 62.80 | 63.60 | 63.60 | -0.71% | 1,329 |
| Sep 23, 2025 | 63.80 | 64.30 | 62.70 | 64.06 | 64.06 | -1.30% | 1,959 |
| Sep 22, 2025 | 66.70 | 66.90 | 64.10 | 64.90 | 64.90 | -0.76% | 575 |
| Sep 19, 2025 | 66.20 | 66.20 | 65.20 | 65.40 | 65.40 | -1.06% | 103 |
| 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 |