Argan ARG
EURONEXT · France · Finance
€66.60-1.40 (-2.06%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €68.00 | -2.16% | €69.70 | €69.70 | €67.20 | 52.39K |
| 2026-09-29 | €69.50 | -0.43% | €69.40 | €70.70 | €69.30 | 8.85K |
| 2026-09-28 | €69.80 | -0.57% | €71.00 | €71.20 | €69.80 | 14.44K |
| 2026-09-25 | €70.20 | -0.85% | €70.80 | €71.20 | €70.10 | 6.26K |
| 2026-09-24 | €70.80 | +0.43% | €70.20 | €71.40 | €70.10 | 6.01K |
| 2026-09-23 | €70.50 | -1.81% | €71.10 | €71.70 | €70.50 | 6.94K |
| 2026-09-22 | €71.80 | +0.14% | €72.50 | €72.50 | €71.40 | 4.46K |
| 2026-09-21 | €71.70 | 0.00% | €71.10 | €72.10 | €71.00 | 7.73K |
| 2026-09-18 | €71.70 | -0.97% | €71.90 | €72.00 | €71.40 | 40.07K |
| 2026-09-17 | €72.40 | +0.56% | €71.30 | €72.80 | €71.30 | 7.04K |
| 2026-09-16 | €72.00 | +0.84% | €71.70 | €72.30 | €71.30 | 6.96K |
| 2026-09-15 | €71.40 | -0.42% | €71.70 | €71.70 | €70.90 | 10.58K |
| 2026-09-14 | €71.70 | -0.42% | €71.20 | €72.30 | €71.20 | 13.22K |
| 2026-09-11 | €72.00 | +1.41% | €71.30 | €72.20 | €71.30 | 9.68K |
| 2026-09-10 | €71.00 | -1.53% | €72.30 | €72.90 | €71.00 | 6.76K |
| 2026-09-09 | €72.10 | -1.90% | €73.20 | €73.50 | €72.10 | 10.19K |
| 2026-09-08 | €73.50 | +1.52% | €72.20 | €73.50 | €72.20 | 21.99K |
| 2026-09-07 | €72.40 | -1.76% | €74.10 | €74.10 | €72.40 | 4.48K |
| 2026-09-04 | €73.70 | -0.27% | €74.20 | €74.20 | €73.20 | 5.62K |
| 2026-09-03 | €73.90 | +1.93% | €72.70 | €74.00 | €72.70 | 7.88K |
| 2026-09-02 | €72.50 | -0.68% | €72.80 | €73.50 | €72.50 | 14.72K |
| 2026-09-01 | €73.00 | +0.83% | €72.10 | €73.10 | €71.90 | 15.24K |
| 2026-08-31 | €72.40 | -1.23% | €72.20 | €73.00 | €71.80 | 44.03K |
| 2026-08-28 | €73.30 | +0.14% | €73.20 | €73.90 | €73.20 | 6.59K |
| 2026-08-27 | €73.20 | 0.00% | €73.50 | €74.00 | €72.80 | 12.97K |
| 2026-08-26 | €73.20 | -0.54% | €74.00 | €74.20 | €73.20 | 7.38K |
| 2026-08-25 | €73.60 | +0.27% | €73.20 | €74.00 | €73.20 | 8.25K |
| 2026-08-24 | €73.40 | +1.38% | €73.00 | €73.80 | €72.90 | 9.74K |
| 2026-08-21 | €72.40 | -0.28% | €72.00 | €73.30 | €72.00 | 25.31K |
| 2026-08-20 | €72.60 | +1.11% | €72.10 | €72.60 | €71.80 | 9.01K |
| 2026-08-19 | €71.80 | -0.55% | €72.00 | €72.20 | €71.30 | 16.79K |
| 2026-08-18 | €72.20 | +0.42% | €71.80 | €72.20 | €71.40 | 51.70K |
| 2026-08-17 | €71.90 | -1.37% | €72.60 | €72.80 | €71.90 | 11.33K |
| 2026-08-14 | €72.90 | 0.00% | €72.60 | €73.00 | €72.10 | 25.92K |
| 2026-08-13 | €72.90 | -0.14% | €73.00 | €73.40 | €72.70 | 56.02K |
| 2026-08-12 | €73.00 | -0.41% | €73.40 | €73.50 | €72.80 | 20.35K |
| 2026-08-11 | €73.30 | -0.27% | €73.60 | €73.80 | €73.10 | 6.71K |
| 2026-08-10 | €73.50 | -0.94% | €74.20 | €74.20 | €73.40 | 8.84K |
| 2026-08-07 | €74.20 | -0.27% | €75.40 | €75.40 | €73.70 | 6.88K |
| 2026-08-06 | €74.40 | +0.54% | €74.60 | €75.00 | €74.30 | 12.43K |
| 2026-08-05 | €74.00 | -1.20% | €74.50 | €75.20 | €74.00 | 14.29K |
| 2026-08-04 | €74.90 | -0.13% | €74.70 | €76.20 | €74.70 | 23.18K |
| 2026-08-03 | €75.00 | -1.06% | €75.10 | €76.50 | €74.50 | 21.53K |
| 2026-07-31 | €75.80 | +0.26% | €75.70 | €76.60 | €75.60 | 37.02K |
| 2026-07-30 | €75.60 | -1.18% | €76.10 | €77.30 | €75.60 | 14.39K |
| 2026-07-29 | €76.50 | -1.16% | €77.30 | €78.20 | €76.50 | 33.38K |
| 2026-07-28 | €77.40 | +0.65% | €77.00 | €77.90 | €76.90 | 28.74K |
| 2026-07-27 | €76.90 | +2.26% | €75.20 | €77.10 | €75.10 | 71.27K |
| 2026-07-24 | €75.20 | +14.98% | €70.40 | €76.50 | €69.90 | 215.14K |
| 2026-07-23 | €65.40 | +1.24% | €63.50 | €65.90 | €63.40 | 28.82K |
| 2026-07-22 | €64.60 | +0.94% | €64.00 | €65.40 | €63.20 | 14.43K |
| 2026-07-21 | €64.00 | -0.62% | €64.30 | €64.50 | €63.60 | 16.37K |
| 2026-07-20 | €64.40 | +0.63% | €63.50 | €64.50 | €63.40 | 16.05K |
| 2026-07-17 | €64.00 | +1.11% | €63.30 | €64.10 | €63.30 | 25.07K |
| 2026-07-16 | €63.30 | +1.28% | €62.00 | €63.30 | €61.70 | 14.43K |
| 2026-07-15 | €62.50 | +1.13% | €61.60 | €62.50 | €61.00 | 14.08K |
| 2026-07-14 | €61.80 | +0.82% | €61.30 | €62.20 | €60.90 | 17.06K |
| 2026-07-13 | €61.30 | -0.65% | €61.70 | €61.80 | €61.10 | 9.46K |
| 2026-07-10 | €61.70 | +0.49% | €61.90 | €62.60 | €61.60 | 8.98K |
| 2026-07-09 | €61.40 | +1.49% | €60.80 | €62.20 | €60.80 | 11.78K |
| 2026-07-08 | €60.50 | -2.89% | €62.20 | €62.20 | €60.20 | 11.87K |
| 2026-07-07 | €62.30 | +0.81% | €61.90 | €62.60 | €61.80 | 8.17K |
| 2026-07-06 | €61.80 | +0.16% | €62.30 | €62.60 | €61.70 | 8.64K |
| 2026-07-03 | €61.70 | -0.16% | €62.00 | €62.40 | €61.50 | 9.55K |
| 2026-07-02 | €61.80 | +1.81% | €61.00 | €61.90 | €60.60 | 15.42K |
| 2026-07-01 | €60.70 | +0.50% | €60.50 | €61.00 | €59.90 | 11.45K |
| 2026-06-30 | €60.40 | -0.33% | €60.60 | €60.90 | €59.90 | 26.13K |
| 2026-06-29 | €60.60 | +0.17% | €60.80 | €61.30 | €60.20 | 9.57K |
| 2026-06-26 | €60.50 | +0.67% | €60.10 | €60.60 | €59.90 | 16.19K |
| 2026-06-25 | €60.10 | -0.99% | €60.70 | €61.10 | €60.10 | 14.11K |
| 2026-06-24 | €60.70 | +2.36% | €59.40 | €60.70 | €59.40 | 14.74K |
| 2026-06-23 | €59.30 | -0.34% | €59.40 | €59.40 | €58.70 | 9.42K |
| 2026-06-22 | €59.50 | +0.68% | €59.30 | €59.50 | €58.90 | 13.89K |
| 2026-06-19 | €59.10 | -0.51% | €59.40 | €59.50 | €58.80 | 16.74K |
| 2026-06-18 | €59.40 | 0.00% | €59.40 | €59.40 | €58.40 | 13.48K |
| 2026-06-17 | €59.40 | -1.16% | €60.00 | €60.30 | €59.10 | 13.49K |
| 2026-06-16 | €60.10 | +0.33% | €60.00 | €60.10 | €59.70 | 8.10K |
| 2026-06-15 | €59.90 | 0.00% | €60.90 | €61.20 | €59.90 | 8.05K |
| 2026-06-12 | €59.90 | +1.18% | €59.50 | €60.30 | €59.40 | 10.29K |
| 2026-06-11 | €59.20 | -0.67% | €59.40 | €59.90 | €58.90 | 10.17K |
| 2026-06-10 | €59.60 | +1.71% | €58.60 | €59.90 | €58.30 | 12.06K |
| 2026-06-09 | €58.60 | 0.00% | €58.70 | €59.10 | €58.40 | 16.85K |
| 2026-06-08 | €58.60 | -0.34% | €58.60 | €59.00 | €58.30 | 11.90K |
| 2026-06-05 | €58.80 | +0.17% | €58.80 | €59.30 | €58.70 | 12.42K |
| 2026-06-04 | €58.70 | +0.51% | €58.70 | €59.40 | €58.70 | 14.11K |
| 2026-06-03 | €58.40 | -1.68% | €59.10 | €59.20 | €58.40 | 13.94K |
| 2026-06-02 | €59.40 | -0.50% | €59.60 | €60.40 | €59.10 | 11.60K |
| 2026-06-01 | €59.70 | -2.45% | €61.00 | €61.00 | €59.00 | 20.53K |
| 2026-05-29 | €61.20 | -0.16% | €61.30 | €61.60 | €60.70 | 46.56K |
| 2026-05-28 | €61.30 | -0.33% | €61.10 | €61.70 | €61.00 | 11.69K |