argenx SE (EBR:ARGX)
Belgium
· Delayed Price · Currency is EUR 771.00
-21.20 (-2.68%)
At close: Dec 5, 2025
argenx SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 791.40 | 791.40 | 765.60 | 771.00 | 771.00 | -2.68% | 57,338 |
| Dec 4, 2025 | 799.00 | 800.40 | 788.20 | 792.20 | 792.20 | -0.85% | 53,076 |
| Dec 3, 2025 | 783.20 | 799.00 | 783.20 | 799.00 | 799.00 | 2.25% | 57,174 |
| Dec 2, 2025 | 768.80 | 785.60 | 765.00 | 781.40 | 781.40 | 1.19% | 64,717 |
| Dec 1, 2025 | 778.00 | 779.00 | 762.40 | 772.20 | 772.20 | -1.30% | 80,613 |
| Nov 28, 2025 | 793.60 | 793.80 | 781.40 | 782.40 | 782.40 | -1.06% | 48,475 |
| Nov 27, 2025 | 793.80 | 793.80 | 785.60 | 790.80 | 790.80 | -0.83% | 33,534 |
| Nov 26, 2025 | 798.00 | 804.00 | 791.40 | 797.40 | 797.40 | 1.58% | 74,902 |
| Nov 25, 2025 | 785.00 | 793.40 | 776.80 | 785.00 | 785.00 | -0.08% | 87,805 |
| Nov 24, 2025 | 801.00 | 802.20 | 782.40 | 785.60 | 785.60 | -1.85% | 242,861 |
| Nov 21, 2025 | 801.00 | 806.20 | 791.40 | 800.40 | 800.40 | -0.32% | 86,231 |
| Nov 20, 2025 | 797.80 | 810.00 | 794.60 | 803.00 | 803.00 | 0.70% | 66,033 |
| Nov 19, 2025 | 788.80 | 803.60 | 782.20 | 797.40 | 797.40 | 1.12% | 61,111 |
| Nov 18, 2025 | 796.20 | 802.00 | 782.40 | 788.60 | 788.60 | -0.48% | 93,942 |
| Nov 17, 2025 | 779.40 | 797.00 | 777.80 | 792.40 | 792.40 | 1.62% | 79,535 |
| Nov 14, 2025 | 763.40 | 782.00 | 754.80 | 779.80 | 779.80 | 1.43% | 65,010 |
| Nov 13, 2025 | 765.40 | 773.40 | 761.20 | 768.80 | 768.80 | -1.18% | 78,511 |
| Nov 12, 2025 | 770.00 | 782.20 | 760.60 | 778.00 | 778.00 | 2.02% | 94,370 |
| Nov 11, 2025 | 749.00 | 765.20 | 746.80 | 762.60 | 762.60 | 2.33% | 67,321 |
| Nov 10, 2025 | 739.00 | 749.20 | 735.60 | 745.20 | 745.20 | 2.05% | 68,451 |
| Nov 7, 2025 | 738.00 | 741.80 | 724.60 | 730.20 | 730.20 | -0.98% | 71,580 |
| Nov 6, 2025 | 724.00 | 742.00 | 720.40 | 737.40 | 737.40 | 1.94% | 62,897 |
| Nov 5, 2025 | 698.20 | 726.80 | 696.00 | 723.40 | 723.40 | -1.44% | 50,416 |
| Nov 4, 2025 | 711.20 | 740.60 | 706.60 | 734.00 | 734.00 | 3.41% | 72,278 |
| Nov 3, 2025 | 708.80 | 723.20 | 703.20 | 709.80 | 709.80 | 0.60% | 58,867 |
| Oct 31, 2025 | 717.40 | 726.00 | 700.80 | 705.60 | 705.60 | 0.46% | 115,141 |
| Oct 30, 2025 | 736.40 | 754.20 | 666.80 | 702.40 | 702.40 | -1.98% | 241,421 |
| Oct 29, 2025 | 716.00 | 729.60 | 711.40 | 716.60 | 716.60 | 0.59% | 89,485 |
| Oct 28, 2025 | 714.40 | 719.60 | 699.20 | 712.40 | 712.40 | 0.25% | 70,766 |
| Oct 27, 2025 | 703.20 | 718.40 | 697.80 | 710.60 | 710.60 | 1.23% | 75,334 |
| Oct 24, 2025 | 708.00 | 708.00 | 697.20 | 702.00 | 702.00 | -0.37% | 52,335 |
| Oct 23, 2025 | 706.60 | 707.40 | 694.80 | 704.60 | 704.60 | -0.65% | 59,928 |
| Oct 22, 2025 | 720.00 | 727.80 | 708.00 | 709.20 | 709.20 | -2.58% | 68,296 |
| Oct 21, 2025 | 725.80 | 733.60 | 720.40 | 728.00 | 728.00 | -0.27% | 72,660 |
| Oct 20, 2025 | 723.60 | 733.80 | 718.80 | 730.00 | 730.00 | 2.56% | 62,960 |
| Oct 17, 2025 | 708.00 | 715.00 | 692.80 | 711.80 | 711.80 | 0.08% | 105,166 |
| Oct 16, 2025 | 702.20 | 713.80 | 698.00 | 711.20 | 711.20 | 1.37% | 65,666 |
| Oct 15, 2025 | 686.20 | 704.00 | 681.00 | 701.60 | 701.60 | 2.10% | 121,721 |
| Oct 14, 2025 | 685.00 | 696.60 | 683.40 | 687.20 | 687.20 | -1.49% | 58,360 |
| Oct 13, 2025 | 691.20 | 700.40 | 685.40 | 697.60 | 697.60 | 1.78% | 59,470 |
| Oct 10, 2025 | 698.80 | 698.80 | 684.60 | 685.40 | 685.40 | -1.32% | 58,894 |
| Oct 9, 2025 | 685.60 | 698.00 | 680.60 | 694.60 | 694.60 | 1.08% | 65,404 |
| Oct 8, 2025 | 687.00 | 692.60 | 679.40 | 687.20 | 687.20 | 1.21% | 68,343 |
| Oct 7, 2025 | 675.00 | 680.00 | 671.40 | 679.00 | 679.00 | -0.12% | 47,846 |
| Oct 6, 2025 | 684.00 | 686.80 | 673.40 | 679.80 | 679.80 | 0.21% | 64,117 |
| Oct 3, 2025 | 677.80 | 687.00 | 673.40 | 678.40 | 678.40 | 1.44% | 77,360 |
| Oct 2, 2025 | 661.00 | 678.00 | 653.00 | 668.80 | 668.80 | 1.12% | 144,594 |
| Oct 1, 2025 | 625.00 | 663.40 | 624.80 | 661.40 | 661.40 | 7.16% | 157,469 |
| Sep 30, 2025 | 613.80 | 626.60 | 613.80 | 617.20 | 617.20 | 0.98% | 118,847 |
| Sep 29, 2025 | 611.80 | 619.40 | 606.20 | 611.20 | 611.20 | -0.33% | 85,318 |
| Sep 26, 2025 | 600.00 | 616.80 | 594.80 | 613.20 | 613.20 | 1.66% | 75,602 |
| Sep 25, 2025 | 616.60 | 618.80 | 603.20 | 603.20 | 603.20 | -3.02% | 91,793 |
| Sep 24, 2025 | 627.60 | 631.00 | 619.60 | 622.00 | 622.00 | -0.80% | 71,344 |
| Sep 23, 2025 | 629.80 | 630.20 | 622.80 | 627.00 | 627.00 | -0.67% | 51,610 |
| Sep 22, 2025 | 625.40 | 631.20 | 621.40 | 631.20 | 631.20 | 0.96% | 128,329 |
| Sep 19, 2025 | 617.60 | 629.60 | 616.00 | 625.20 | 625.20 | 1.10% | 1,507,897 |
| Sep 18, 2025 | 627.00 | 629.60 | 618.40 | 618.40 | 618.40 | -1.40% | 120,189 |
| Sep 17, 2025 | 631.20 | 640.40 | 627.00 | 627.20 | 627.20 | -0.54% | 98,184 |
| Sep 16, 2025 | 642.40 | 644.80 | 630.60 | 630.60 | 630.60 | -1.16% | 73,152 |
| Sep 15, 2025 | 648.00 | 651.40 | 634.60 | 638.00 | 638.00 | -0.99% | 67,180 |
| Sep 12, 2025 | 630.00 | 656.60 | 624.20 | 644.40 | 644.40 | -1.59% | 97,662 |
| Sep 11, 2025 | 654.80 | 660.00 | 651.20 | 654.80 | 654.80 | -0.15% | 68,579 |
| Sep 10, 2025 | 653.00 | 664.80 | 652.80 | 655.80 | 655.80 | 0.46% | 79,027 |
| Sep 9, 2025 | 649.00 | 654.40 | 645.60 | 652.80 | 652.80 | 0.68% | 73,398 |
| Sep 8, 2025 | 639.00 | 649.80 | 630.40 | 648.40 | 648.40 | 1.34% | 97,276 |
| Sep 5, 2025 | 631.00 | 640.20 | 628.20 | 639.80 | 639.80 | 1.33% | 74,254 |
| Sep 4, 2025 | 614.00 | 638.20 | 613.00 | 631.40 | 631.40 | 3.44% | 140,014 |
| Sep 3, 2025 | 606.80 | 615.60 | 605.80 | 610.40 | 610.40 | 0.73% | 116,182 |
| Sep 2, 2025 | 607.00 | 612.40 | 605.20 | 606.00 | 606.00 | 0.03% | 71,089 |
| Sep 1, 2025 | 609.20 | 609.20 | 601.80 | 605.80 | 605.80 | 0.30% | 35,952 |
| Aug 29, 2025 | 604.80 | 616.40 | 600.60 | 604.00 | 604.00 | 0.23% | 93,983 |
| Aug 28, 2025 | 609.40 | 609.40 | 580.20 | 602.60 | 602.60 | -0.82% | 127,923 |
| Aug 27, 2025 | 601.20 | 613.40 | 601.00 | 607.60 | 607.60 | 1.50% | 84,262 |
| Aug 26, 2025 | 578.20 | 609.20 | 577.80 | 598.60 | 598.60 | 1.46% | 245,899 |
| Aug 25, 2025 | 572.60 | 599.80 | 571.60 | 590.00 | 590.00 | 4.31% | 90,812 |
| Aug 22, 2025 | 571.60 | 576.60 | 564.20 | 565.60 | 565.60 | -1.81% | 56,690 |
| Aug 21, 2025 | 565.00 | 576.00 | 563.40 | 576.00 | 576.00 | 2.27% | 55,141 |
| Aug 20, 2025 | 568.60 | 569.00 | 558.60 | 563.20 | 563.20 | 0.75% | 48,639 |
| Aug 19, 2025 | 562.00 | 566.80 | 556.80 | 559.00 | 559.00 | -2.51% | 66,541 |
| Aug 18, 2025 | 558.20 | 573.40 | 556.20 | 573.40 | 573.40 | 3.54% | 84,357 |
| Aug 15, 2025 | 558.40 | 561.00 | 552.00 | 553.80 | 553.80 | -0.50% | 38,954 |
| Aug 14, 2025 | 552.60 | 560.40 | 552.40 | 556.60 | 556.60 | 1.05% | 57,010 |
| Aug 13, 2025 | 549.20 | 552.40 | 544.20 | 550.80 | 550.80 | -0.29% | 122,142 |
| Aug 12, 2025 | 550.00 | 555.40 | 548.20 | 552.40 | 552.40 | -0.14% | 76,194 |
| Aug 11, 2025 | 566.20 | 566.20 | 552.20 | 553.20 | 553.20 | -2.67% | 104,403 |
| Aug 8, 2025 | 576.60 | 580.00 | 568.40 | 568.40 | 568.40 | -1.29% | 55,342 |
| Aug 7, 2025 | 580.00 | 586.40 | 575.80 | 575.80 | 575.80 | -1.17% | 118,344 |
| Aug 6, 2025 | 584.00 | 588.60 | 579.00 | 582.60 | 582.60 | -2.74% | 113,663 |
| Aug 5, 2025 | 590.00 | 605.80 | 589.00 | 599.00 | 599.00 | 1.94% | 128,269 |
| Aug 4, 2025 | 583.00 | 588.40 | 575.00 | 587.60 | 587.60 | 0.58% | 103,912 |
| Aug 1, 2025 | 580.20 | 589.00 | 571.80 | 584.20 | 584.20 | -1.72% | 119,893 |
| Jul 31, 2025 | 587.60 | 607.80 | 576.40 | 594.40 | 594.40 | 13.61% | 318,726 |
| Jul 30, 2025 | 516.40 | 523.80 | 515.60 | 523.20 | 523.20 | 1.71% | 60,982 |
| Jul 29, 2025 | 513.80 | 519.80 | 511.60 | 514.40 | 514.40 | 0.51% | 86,932 |
| Jul 28, 2025 | 510.00 | 514.40 | 508.60 | 511.80 | 511.80 | 1.55% | 82,195 |
| Jul 25, 2025 | 500.00 | 508.00 | 497.50 | 504.00 | 504.00 | 2.02% | 82,520 |
| Jul 24, 2025 | 492.50 | 498.40 | 489.90 | 494.00 | 494.00 | 1.13% | 66,633 |
| Jul 23, 2025 | 491.40 | 493.60 | 483.10 | 488.50 | 488.50 | 0.33% | 75,859 |
| Jul 22, 2025 | 485.60 | 487.80 | 479.70 | 486.90 | 486.90 | 0.81% | 64,969 |
| Jul 21, 2025 | 486.00 | 489.50 | 479.70 | 483.00 | 483.00 | -1.83% | 40,848 |