argenx SE (LON:0QW0)
London · Delayed Price · Currency is GBP · Price in EUR 583.51
+11.51 (2.01%)
At close: Aug 25, 2025
argenx SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 606.10 | 616.20 | 601.00 | 606.58 | 606.58 | 1.99% | 14,915 |
| Aug 28, 2025 | 608.00 | 609.80 | 580.20 | 594.76 | 594.76 | -2.41% | 8,410 |
| Aug 27, 2025 | 600.60 | 613.60 | 600.80 | 609.42 | 609.42 | 1.97% | 27,791 |
| Aug 26, 2025 | 590.10 | 609.00 | 578.40 | 597.66 | 597.66 | 2.42% | 9,562 |
| Aug 25, 2025 | 571.60 | 599.80 | 571.60 | 583.51 | 583.51 | 2.01% | 15,997 |
| Aug 22, 2025 | 576.80 | 576.60 | 565.10 | 572.00 | 572.00 | 0.57% | 78,511 |
| Aug 21, 2025 | 565.00 | 574.80 | 563.60 | 568.78 | 568.78 | 0.79% | 7,959 |
| Aug 20, 2025 | 570.50 | 568.60 | 559.40 | 564.32 | 564.32 | 0.39% | 2,668 |
| Aug 19, 2025 | 566.70 | 566.80 | 557.80 | 562.11 | 562.11 | -0.23% | 5,141 |
| Aug 18, 2025 | 562.50 | 573.40 | 555.80 | 563.39 | 563.39 | 1.64% | 17,053 |
| Aug 15, 2025 | 558.10 | 561.00 | 552.40 | 554.32 | 554.32 | -0.50% | 12,100 |
| Aug 14, 2025 | 555.10 | 559.60 | 551.20 | 557.12 | 557.12 | 1.64% | 2,857 |
| Aug 13, 2025 | 548.40 | 552.60 | 544.80 | 548.12 | 548.12 | -0.63% | 32,200 |
| Aug 12, 2025 | 549.20 | 555.40 | 549.00 | 551.58 | 551.58 | -1.18% | 6,880 |
| Aug 11, 2025 | 569.80 | 566.40 | 552.40 | 558.19 | 558.19 | -2.67% | 4,634 |
| Aug 8, 2025 | 581.20 | 578.20 | 568.40 | 573.52 | 573.52 | -1.54% | 2,452 |
| Aug 7, 2025 | 580.80 | 586.40 | 575.80 | 582.50 | 582.50 | -0.22% | 70,765 |
| Aug 6, 2025 | 584.20 | 587.80 | 579.20 | 583.77 | 583.77 | -2.83% | 51,665 |
| Aug 5, 2025 | 587.50 | 605.70 | 589.20 | 600.75 | 600.75 | 3.01% | 48,201 |
| Aug 4, 2025 | 585.20 | 587.80 | 575.80 | 583.20 | 583.20 | 0.45% | 6,330 |
| 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 |