Argan SA (EPA:ARG)
France
· Delayed Price · Currency is EUR 63.50
-0.50 (-0.78%)
At close: Dec 5, 2025
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.00 | 64.20 | 63.50 | 63.50 | 63.50 | -0.78% | 18,092 |
| Dec 4, 2025 | 64.50 | 64.60 | 64.00 | 64.00 | 64.00 | -0.78% | 13,981 |
| Dec 3, 2025 | 65.10 | 65.20 | 64.10 | 64.50 | 64.50 | -1.07% | 12,227 |
| Dec 2, 2025 | 64.60 | 65.20 | 64.20 | 65.20 | 65.20 | 0.93% | 18,577 |
| Dec 1, 2025 | 65.20 | 65.20 | 64.50 | 64.60 | 64.60 | -1.22% | 12,461 |
| Nov 28, 2025 | 65.70 | 65.80 | 65.30 | 65.40 | 65.40 | -0.30% | 15,007 |
| Nov 27, 2025 | 65.50 | 65.80 | 65.10 | 65.60 | 65.60 | - | 18,980 |
| Nov 26, 2025 | 65.00 | 65.60 | 63.90 | 65.60 | 65.60 | 1.55% | 20,153 |
| Nov 25, 2025 | 64.00 | 65.00 | 63.80 | 64.60 | 64.60 | 1.73% | 33,797 |
| Nov 24, 2025 | 65.70 | 66.30 | 63.50 | 63.50 | 63.50 | -3.35% | 353,568 |
| Nov 21, 2025 | 65.20 | 65.90 | 64.80 | 65.70 | 65.70 | 0.61% | 15,868 |
| Nov 20, 2025 | 67.00 | 67.00 | 65.30 | 65.30 | 65.30 | -2.10% | 18,332 |
| Nov 19, 2025 | 66.50 | 67.20 | 65.90 | 66.70 | 66.70 | 0.30% | 19,439 |
| Nov 18, 2025 | 66.00 | 66.60 | 65.60 | 66.50 | 66.50 | -0.15% | 19,735 |
| Nov 17, 2025 | 66.50 | 67.20 | 66.30 | 66.60 | 66.60 | - | 14,386 |
| Nov 14, 2025 | 67.10 | 67.20 | 65.80 | 66.60 | 66.60 | -1.19% | 13,815 |
| Nov 13, 2025 | 67.30 | 67.80 | 67.00 | 67.40 | 67.40 | 0.30% | 10,049 |
| Nov 12, 2025 | 67.10 | 67.50 | 66.80 | 67.20 | 67.20 | 0.15% | 11,573 |
| Nov 11, 2025 | 66.90 | 67.40 | 66.60 | 67.10 | 67.10 | 0.75% | 8,501 |
| Nov 10, 2025 | 67.40 | 67.40 | 66.50 | 66.60 | 66.60 | -0.30% | 14,350 |
| Nov 7, 2025 | 66.40 | 66.90 | 66.10 | 66.80 | 66.80 | 0.60% | 11,694 |
| Nov 6, 2025 | 66.80 | 67.00 | 66.40 | 66.40 | 66.40 | -0.60% | 11,256 |
| Nov 5, 2025 | 66.70 | 67.30 | 66.60 | 66.80 | 66.80 | 0.15% | 15,337 |
| Nov 4, 2025 | 66.90 | 67.00 | 66.20 | 66.70 | 66.70 | -0.60% | 14,524 |
| Nov 3, 2025 | 67.70 | 67.90 | 67.10 | 67.10 | 67.10 | -0.59% | 10,141 |
| Oct 31, 2025 | 68.30 | 68.60 | 67.20 | 67.50 | 67.50 | -1.03% | 24,622 |
| Oct 30, 2025 | 68.60 | 68.70 | 67.20 | 68.20 | 68.20 | -0.58% | 16,850 |
| Oct 29, 2025 | 67.80 | 69.30 | 67.30 | 68.60 | 68.60 | 1.18% | 19,380 |
| Oct 28, 2025 | 67.90 | 68.00 | 67.30 | 67.80 | 67.80 | -0.15% | 22,610 |
| Oct 27, 2025 | 68.90 | 68.90 | 67.80 | 67.90 | 67.90 | -1.16% | 13,351 |
| Oct 24, 2025 | 68.50 | 68.70 | 67.00 | 68.70 | 68.70 | 0.59% | 11,809 |
| Oct 23, 2025 | 69.00 | 69.10 | 68.10 | 68.30 | 68.30 | -0.87% | 17,284 |
| Oct 22, 2025 | 68.30 | 69.20 | 68.30 | 68.90 | 68.90 | 0.88% | 16,499 |
| Oct 21, 2025 | 67.00 | 68.70 | 66.80 | 68.30 | 68.30 | 1.79% | 14,236 |
| Oct 20, 2025 | 65.80 | 67.50 | 65.40 | 67.10 | 67.10 | 2.44% | 24,481 |
| Oct 17, 2025 | 66.60 | 66.60 | 65.00 | 65.50 | 65.50 | -1.65% | 19,739 |
| Oct 16, 2025 | 65.40 | 66.60 | 65.20 | 66.60 | 66.60 | 1.68% | 10,031 |
| Oct 15, 2025 | 66.20 | 67.10 | 65.50 | 65.50 | 65.50 | -0.15% | 17,924 |
| Oct 14, 2025 | 64.80 | 65.80 | 64.80 | 65.60 | 65.60 | 0.77% | 9,922 |
| Oct 13, 2025 | 64.60 | 65.30 | 64.30 | 65.10 | 65.10 | 1.24% | 13,925 |
| Oct 10, 2025 | 64.70 | 65.50 | 64.00 | 64.30 | 64.30 | -0.62% | 10,631 |
| Oct 9, 2025 | 64.50 | 65.40 | 64.50 | 64.70 | 64.70 | 0.62% | 17,166 |
| Oct 8, 2025 | 64.40 | 65.20 | 63.90 | 64.30 | 64.30 | 0.31% | 10,740 |
| Oct 7, 2025 | 64.10 | 64.70 | 63.30 | 64.10 | 64.10 | -0.31% | 19,283 |
| Oct 6, 2025 | 64.70 | 64.90 | 63.20 | 64.30 | 64.30 | -0.31% | 23,040 |
| Oct 3, 2025 | 64.60 | 64.80 | 63.90 | 64.50 | 64.50 | 0.47% | 23,418 |
| Oct 2, 2025 | 64.50 | 64.80 | 63.70 | 64.20 | 64.20 | 0.94% | 44,572 |
| Oct 1, 2025 | 63.70 | 63.80 | 62.80 | 63.60 | 63.60 | -0.16% | 33,549 |
| Sep 30, 2025 | 64.60 | 64.70 | 63.60 | 63.70 | 63.70 | -1.24% | 36,350 |
| Sep 29, 2025 | 63.60 | 64.60 | 63.40 | 64.50 | 64.50 | 2.06% | 19,091 |
| Sep 26, 2025 | 63.10 | 63.50 | 62.70 | 63.20 | 63.20 | 0.64% | 13,025 |
| Sep 25, 2025 | 63.40 | 63.40 | 62.30 | 62.80 | 62.80 | -1.41% | 10,741 |
| Sep 24, 2025 | 63.00 | 63.70 | 62.60 | 63.70 | 63.70 | 1.27% | 9,815 |
| Sep 23, 2025 | 63.70 | 64.50 | 62.70 | 62.90 | 62.90 | -2.78% | 20,577 |
| Sep 22, 2025 | 66.60 | 66.60 | 64.10 | 64.70 | 64.70 | -3.43% | 18,102 |
| Sep 19, 2025 | 66.10 | 67.00 | 65.00 | 67.00 | 67.00 | 1.67% | 83,859 |
| Sep 18, 2025 | 65.60 | 66.50 | 65.20 | 65.90 | 65.90 | 0.61% | 11,941 |
| Sep 17, 2025 | 65.00 | 65.70 | 64.90 | 65.50 | 65.50 | 0.92% | 13,425 |
| Sep 16, 2025 | 65.10 | 65.70 | 64.50 | 64.90 | 64.90 | -0.46% | 27,098 |
| Sep 15, 2025 | 64.10 | 65.70 | 64.10 | 65.20 | 65.20 | 2.19% | 12,560 |
| Sep 12, 2025 | 62.90 | 64.00 | 62.80 | 63.80 | 63.80 | 1.75% | 14,901 |
| Sep 11, 2025 | 62.30 | 63.10 | 62.10 | 62.70 | 62.70 | 0.80% | 17,902 |
| Sep 10, 2025 | 64.10 | 64.30 | 62.20 | 62.20 | 62.20 | -2.81% | 32,886 |
| Sep 9, 2025 | 64.40 | 65.10 | 63.70 | 64.00 | 64.00 | -0.47% | 14,138 |
| Sep 8, 2025 | 63.90 | 64.90 | 63.90 | 64.30 | 64.30 | 0.94% | 7,891 |
| Sep 5, 2025 | 63.50 | 64.30 | 62.70 | 63.70 | 63.70 | 1.11% | 15,803 |
| Sep 4, 2025 | 63.50 | 64.10 | 63.00 | 63.00 | 63.00 | -0.79% | 22,662 |
| Sep 3, 2025 | 63.50 | 64.20 | 62.90 | 63.50 | 63.50 | 0.16% | 13,457 |
| Sep 2, 2025 | 65.30 | 65.30 | 63.20 | 63.40 | 63.40 | -2.91% | 17,268 |
| Sep 1, 2025 | 64.70 | 65.30 | 64.70 | 65.30 | 65.30 | 0.93% | 10,247 |
| Aug 29, 2025 | 65.00 | 65.40 | 64.60 | 64.70 | 64.70 | -0.31% | 13,743 |
| Aug 28, 2025 | 65.20 | 65.40 | 64.50 | 64.90 | 64.90 | -0.15% | 20,761 |
| Aug 27, 2025 | 65.50 | 65.70 | 65.00 | 65.00 | 65.00 | -0.46% | 9,502 |
| Aug 26, 2025 | 67.20 | 67.20 | 64.60 | 65.30 | 65.30 | -4.11% | 18,911 |
| Aug 25, 2025 | 68.70 | 69.10 | 68.10 | 68.10 | 68.10 | -1.02% | 11,518 |
| Aug 22, 2025 | 67.60 | 69.00 | 67.50 | 68.80 | 68.80 | 1.93% | 17,407 |
| Aug 21, 2025 | 67.20 | 67.60 | 66.60 | 67.50 | 67.50 | 0.45% | 8,064 |
| Aug 20, 2025 | 66.40 | 67.20 | 66.40 | 67.20 | 67.20 | 0.90% | 11,205 |
| Aug 19, 2025 | 66.10 | 67.00 | 66.00 | 66.60 | 66.60 | 0.91% | 11,406 |
| Aug 18, 2025 | 66.40 | 67.30 | 65.40 | 66.00 | 66.00 | -0.60% | 13,707 |
| Aug 15, 2025 | 66.70 | 67.10 | 66.40 | 66.40 | 66.40 | - | 9,860 |
| Aug 14, 2025 | 65.90 | 66.60 | 65.80 | 66.40 | 66.40 | 0.76% | 8,859 |
| Aug 13, 2025 | 65.80 | 66.20 | 65.70 | 65.90 | 65.90 | 0.15% | 10,109 |
| Aug 12, 2025 | 66.70 | 67.30 | 65.80 | 65.80 | 65.80 | -1.64% | 5,647 |
| Aug 11, 2025 | 67.80 | 68.00 | 66.70 | 66.90 | 66.90 | -1.62% | 9,203 |
| Aug 8, 2025 | 66.30 | 68.40 | 66.30 | 68.00 | 68.00 | 2.72% | 12,990 |
| Aug 7, 2025 | 66.60 | 66.60 | 65.80 | 66.20 | 66.20 | -0.45% | 8,395 |
| Aug 6, 2025 | 66.20 | 67.00 | 66.20 | 66.50 | 66.50 | 0.61% | 11,595 |
| Aug 5, 2025 | 65.80 | 66.20 | 65.50 | 66.10 | 66.10 | 0.46% | 11,583 |
| Aug 4, 2025 | 65.80 | 66.10 | 65.30 | 65.80 | 65.80 | 0.61% | 13,073 |
| Aug 1, 2025 | 65.30 | 66.00 | 64.85 | 65.40 | 65.40 | -0.76% | 21,527 |
| Jul 31, 2025 | 66.60 | 67.10 | 65.70 | 65.90 | 65.90 | -1.20% | 18,701 |
| Jul 30, 2025 | 65.30 | 66.70 | 65.30 | 66.70 | 66.70 | 2.14% | 7,258 |
| Jul 29, 2025 | 66.20 | 66.40 | 65.30 | 65.30 | 65.30 | -1.51% | 8,457 |
| Jul 28, 2025 | 66.80 | 67.20 | 66.10 | 66.30 | 66.30 | -0.60% | 14,516 |
| Jul 25, 2025 | 65.80 | 66.70 | 65.30 | 66.70 | 66.70 | 1.06% | 12,411 |
| Jul 24, 2025 | 65.70 | 66.50 | 65.50 | 66.00 | 66.00 | 0.76% | 12,835 |
| Jul 23, 2025 | 66.40 | 66.60 | 65.40 | 65.50 | 65.50 | -0.76% | 16,292 |
| Jul 22, 2025 | 64.90 | 66.00 | 64.60 | 66.00 | 66.00 | 1.54% | 21,532 |
| Jul 21, 2025 | 63.50 | 65.20 | 63.50 | 65.00 | 65.00 | 2.36% | 10,603 |