argenx SE (LON:0QW0)
London · Delayed Price · Currency is GBP · Price in EUR 580.62
-13.08 (-2.20%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 582.90 | 588.70 | 572.00 | 580.62 | 580.62 | -2.20% | 8,975 |
| Jul 31, 2025 | 575.50 | 607.00 | 575.00 | 593.70 | 593.70 | 14.55% | 14,387 |
| Jul 30, 2025 | 516.00 | 523.40 | 515.40 | 518.29 | 518.29 | 0.57% | 7,541 |
| Jul 29, 2025 | 514.75 | 519.80 | 512.00 | 515.35 | 515.35 | 0.81% | 28,219 |
| Jul 28, 2025 | 515.05 | 514.20 | 508.80 | 511.20 | 511.20 | 1.59% | 4,665 |
| Jul 25, 2025 | 500.00 | 507.20 | 498.20 | 503.20 | 503.20 | 2.41% | 1,947 |
| Jul 24, 2025 | 493.40 | 498.00 | 490.00 | 491.38 | 491.38 | -0.11% | 1,347 |
| Jul 23, 2025 | 490.35 | 493.10 | 484.25 | 491.90 | 491.90 | 2.03% | 32,165 |
| Jul 22, 2025 | 488.25 | 487.30 | 479.70 | 482.12 | 482.12 | -0.30% | 46,908 |
| Jul 21, 2025 | 488.25 | 489.60 | 480.00 | 483.57 | 483.57 | -1.89% | 9,055 |
| Jul 18, 2025 | 496.60 | 494.00 | 487.80 | 492.90 | 492.90 | 0.31% | 1,813 |
| Jul 17, 2025 | 493.95 | 495.30 | 487.90 | 491.36 | 491.36 | 1.12% | 2,318 |
| Jul 16, 2025 | 481.60 | 494.30 | 480.40 | 485.93 | 485.93 | 0.38% | 20,915 |
| Jul 15, 2025 | 480.00 | 489.00 | 479.60 | 484.10 | 484.10 | 0.88% | 1,485 |
| Jul 14, 2025 | 477.40 | 487.40 | 477.60 | 479.90 | 479.90 | -0.27% | 1,966 |
| Jul 11, 2025 | 485.95 | 483.20 | 473.20 | 481.21 | 481.21 | 0.53% | 3,266 |
| Jul 10, 2025 | 471.55 | 486.20 | 469.70 | 478.69 | 478.69 | 3.44% | 27,685 |
| Jul 9, 2025 | 459.05 | 467.80 | 456.80 | 462.78 | 462.78 | -0.26% | 4,865 |
| Jul 8, 2025 | 471.65 | 477.60 | 460.20 | 463.98 | 463.98 | -0.26% | 14,845 |
| Jul 7, 2025 | 468.30 | 468.80 | 460.00 | 465.20 | 465.20 | 1.30% | 20,070 |
| Jul 4, 2025 | 460.40 | 465.55 | 456.80 | 459.24 | 459.24 | -1.75% | 15,125 |
| Jul 3, 2025 | 466.00 | 468.90 | 458.60 | 467.40 | 467.40 | 0.33% | 6,746 |
| Jul 2, 2025 | 469.35 | 471.40 | 460.20 | 465.86 | 465.86 | -1.82% | 6,216 |
| Jul 1, 2025 | 469.05 | 478.00 | 466.50 | 474.48 | 474.48 | -0.60% | 7,688 |
| Jun 30, 2025 | 479.25 | 482.30 | 469.80 | 477.35 | 477.35 | -0.34% | 17,491 |
| Jun 27, 2025 | 477.40 | 482.65 | 473.90 | 478.97 | 478.97 | -0.09% | 3,008 |
| Jun 26, 2025 | 474.90 | 484.20 | 476.00 | 479.41 | 479.41 | -1.11% | 2,315 |
| Jun 25, 2025 | 480.45 | 490.80 | 479.70 | 484.79 | 484.79 | -0.49% | 16,304 |
| Jun 24, 2025 | 471.55 | 488.75 | 471.40 | 487.20 | 487.20 | 3.02% | 8,483 |
| Jun 23, 2025 | 477.80 | 483.80 | 466.00 | 472.93 | 472.93 | 0.23% | 8,613 |
| Jun 20, 2025 | 474.00 | 476.30 | 467.50 | 471.84 | 471.84 | 0.44% | 3,843 |
| Jun 19, 2025 | 471.55 | 473.70 | 467.50 | 469.79 | 469.79 | -0.60% | 253 |
| Jun 18, 2025 | 472.90 | 474.70 | 467.40 | 472.65 | 472.65 | 0.25% | 3,860 |
| Jun 17, 2025 | 475.05 | 477.65 | 468.10 | 471.45 | 471.45 | -3.60% | 2,169 |
| Jun 16, 2025 | 501.75 | 503.20 | 482.40 | 489.04 | 489.04 | -2.88% | 6,439 |
| Jun 13, 2025 | 502.15 | 508.80 | 497.90 | 503.52 | 503.52 | 0.31% | 5,022 |
| Jun 12, 2025 | 500.00 | 506.20 | 498.00 | 501.98 | 501.98 | -0.47% | 7,185 |
| Jun 11, 2025 | 509.35 | 507.60 | 500.40 | 504.33 | 504.33 | -1.88% | 2,958 |
| Jun 10, 2025 | 513.00 | 518.40 | 508.00 | 513.98 | 513.98 | -0.35% | 3,981 |
| Jun 9, 2025 | 516.20 | 519.40 | 513.80 | 515.76 | 515.76 | 0.42% | 9,953 |
| Jun 6, 2025 | 510.75 | 517.40 | 509.20 | 513.63 | 513.63 | 1.58% | 19,326 |
| Jun 5, 2025 | 508.00 | 510.80 | 500.60 | 505.66 | 505.66 | -0.33% | 5,415 |
| Jun 4, 2025 | 509.55 | 513.20 | 501.00 | 507.35 | 507.35 | 0.23% | 3,780 |
| Jun 3, 2025 | 511.10 | 511.60 | 500.80 | 506.20 | 506.20 | 0.64% | 78,912 |
| Jun 2, 2025 | 506.35 | 508.40 | 498.50 | 503.00 | 503.00 | -1.68% | 3,669 |
| May 30, 2025 | 515.10 | 518.60 | 501.00 | 511.62 | 511.62 | 0.50% | 59,847 |
| May 29, 2025 | 512.60 | 513.80 | 506.40 | 509.07 | 509.07 | -0.55% | 4,418 |
| May 28, 2025 | 511.70 | 514.20 | 508.20 | 511.90 | 511.90 | -1.43% | 42,739 |
| May 27, 2025 | 525.00 | 530.00 | 516.60 | 519.32 | 519.32 | -0.76% | 3,450 |
| May 26, 2025 | 513.80 | 527.80 | 512.80 | 523.30 | 523.30 | 3.01% | 2,025 |