Argan SA (EPA:ARG)
France
· Delayed Price · Currency is EUR 65.90
-0.10 (-0.15%)
At close: Mar 6, 2026
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.00 | 66.70 | 65.40 | 65.90 | 65.90 | -0.15% | 17,362 |
| Mar 5, 2026 | 66.90 | 67.60 | 66.00 | 66.00 | 66.00 | -1.49% | 20,289 |
| Mar 4, 2026 | 66.90 | 67.40 | 65.60 | 67.00 | 67.00 | - | 24,606 |
| Mar 3, 2026 | 69.30 | 69.30 | 66.70 | 67.00 | 67.00 | -4.29% | 17,876 |
| Mar 2, 2026 | 69.80 | 70.70 | 69.10 | 70.00 | 70.00 | -1.55% | 20,703 |
| Feb 27, 2026 | 70.10 | 71.50 | 70.10 | 71.10 | 71.10 | 1.43% | 32,862 |
| Feb 26, 2026 | 70.00 | 70.80 | 69.70 | 70.10 | 70.10 | 0.43% | 19,183 |
| Feb 25, 2026 | 69.90 | 70.20 | 69.30 | 69.80 | 69.80 | 0.14% | 17,220 |
| Feb 24, 2026 | 69.40 | 70.20 | 69.20 | 69.70 | 69.70 | 0.43% | 12,889 |
| Feb 23, 2026 | 69.80 | 69.80 | 69.20 | 69.40 | 69.40 | -0.43% | 16,714 |
| Feb 20, 2026 | 68.90 | 70.00 | 68.60 | 69.70 | 69.70 | 1.46% | 15,582 |
| Feb 19, 2026 | 68.00 | 68.70 | 67.70 | 68.70 | 68.70 | 1.18% | 13,098 |
| Feb 18, 2026 | 68.60 | 68.80 | 67.70 | 67.90 | 67.90 | -0.44% | 21,891 |
| Feb 17, 2026 | 66.40 | 68.40 | 66.30 | 68.20 | 68.20 | 2.56% | 35,382 |
| Feb 16, 2026 | 66.80 | 67.40 | 66.30 | 66.50 | 66.50 | - | 17,855 |
| Feb 13, 2026 | 66.10 | 66.50 | 65.20 | 66.50 | 66.50 | 0.15% | 19,412 |
| Feb 12, 2026 | 66.20 | 66.40 | 64.60 | 66.40 | 66.40 | 0.45% | 25,932 |
| Feb 11, 2026 | 66.40 | 66.40 | 65.60 | 66.10 | 66.10 | -0.45% | 15,805 |
| Feb 10, 2026 | 66.20 | 66.50 | 65.60 | 66.40 | 66.40 | 0.45% | 28,036 |
| Feb 9, 2026 | 65.80 | 66.10 | 65.10 | 66.10 | 66.10 | 1.69% | 21,056 |
| Feb 6, 2026 | 65.00 | 66.20 | 64.60 | 65.00 | 65.00 | -0.61% | 41,566 |
| Feb 5, 2026 | 66.50 | 66.60 | 65.00 | 65.40 | 65.40 | -1.36% | 15,113 |
| Feb 4, 2026 | 66.30 | 66.60 | 65.90 | 66.30 | 66.30 | 0.15% | 17,474 |
| Feb 3, 2026 | 66.50 | 66.60 | 65.90 | 66.20 | 66.20 | 0.15% | 12,555 |
| Feb 2, 2026 | 66.00 | 66.90 | 65.80 | 66.10 | 66.10 | 0.15% | 11,825 |
| Jan 30, 2026 | 66.50 | 66.60 | 65.80 | 66.00 | 66.00 | -0.45% | 20,090 |
| Jan 29, 2026 | 66.10 | 66.50 | 65.90 | 66.30 | 66.30 | 0.30% | 10,860 |
| Jan 28, 2026 | 65.30 | 66.10 | 65.30 | 66.10 | 66.10 | 1.07% | 13,431 |
| Jan 27, 2026 | 64.90 | 65.60 | 64.50 | 65.40 | 65.40 | 0.62% | 10,684 |
| Jan 26, 2026 | 65.90 | 65.90 | 64.50 | 65.00 | 65.00 | -0.31% | 27,083 |
| Jan 23, 2026 | 65.20 | 65.60 | 63.90 | 65.20 | 65.20 | 0.62% | 28,655 |
| Jan 22, 2026 | 64.80 | 65.40 | 64.00 | 64.80 | 64.80 | 0.93% | 20,289 |
| Jan 21, 2026 | 65.20 | 65.20 | 64.10 | 64.20 | 64.20 | -1.38% | 19,803 |
| Jan 20, 2026 | 66.40 | 66.60 | 65.10 | 65.10 | 65.10 | -2.11% | 14,172 |
| Jan 19, 2026 | 67.30 | 67.30 | 66.40 | 66.50 | 66.50 | -1.77% | 13,742 |
| Jan 16, 2026 | 67.90 | 68.50 | 67.30 | 67.70 | 67.70 | -0.29% | 21,643 |
| Jan 15, 2026 | 67.60 | 68.20 | 67.20 | 67.90 | 67.90 | 0.44% | 12,557 |
| Jan 14, 2026 | 67.70 | 68.20 | 66.60 | 67.60 | 67.60 | 0.30% | 15,325 |
| Jan 13, 2026 | 67.40 | 67.50 | 66.70 | 67.40 | 67.40 | -0.30% | 14,105 |
| Jan 12, 2026 | 68.20 | 68.40 | 67.20 | 67.60 | 67.60 | - | 13,362 |
| Jan 9, 2026 | 67.10 | 67.60 | 66.90 | 67.60 | 67.60 | 0.60% | 14,011 |
| Jan 8, 2026 | 67.60 | 67.80 | 66.00 | 67.20 | 67.20 | -0.44% | 22,223 |
| Jan 7, 2026 | 66.00 | 67.60 | 66.00 | 67.50 | 67.50 | 2.27% | 16,040 |
| Jan 6, 2026 | 65.70 | 66.70 | 65.20 | 66.00 | 66.00 | 1.85% | 41,504 |
| Jan 5, 2026 | 65.20 | 65.20 | 64.10 | 64.80 | 64.80 | -0.31% | 16,469 |
| Jan 2, 2026 | 66.00 | 66.00 | 64.80 | 65.00 | 65.00 | -1.52% | 15,431 |
| Dec 31, 2025 | 65.80 | 66.00 | 65.30 | 66.00 | 66.00 | 0.30% | 11,421 |
| Dec 30, 2025 | 65.20 | 65.80 | 65.00 | 65.80 | 65.80 | 1.23% | 14,290 |
| Dec 29, 2025 | 64.10 | 65.30 | 64.10 | 65.00 | 65.00 | 1.40% | 16,469 |
| Dec 24, 2025 | 64.00 | 64.40 | 63.90 | 64.10 | 64.10 | 0.31% | 5,077 |
| Dec 23, 2025 | 64.00 | 64.00 | 63.60 | 63.90 | 63.90 | 0.16% | 12,171 |
| Dec 22, 2025 | 63.30 | 63.90 | 63.10 | 63.80 | 63.80 | - | 10,401 |
| Dec 19, 2025 | 63.90 | 63.90 | 63.20 | 63.80 | 63.80 | - | 57,614 |
| Dec 18, 2025 | 64.00 | 64.40 | 63.60 | 63.80 | 63.80 | -0.31% | 21,627 |
| Dec 17, 2025 | 63.10 | 64.10 | 63.00 | 64.00 | 64.00 | 1.43% | 17,552 |
| Dec 16, 2025 | 63.10 | 63.40 | 62.70 | 63.10 | 63.10 | -0.32% | 19,163 |
| Dec 15, 2025 | 63.00 | 63.70 | 62.80 | 63.30 | 63.30 | 0.80% | 17,667 |
| Dec 12, 2025 | 62.40 | 63.20 | 62.10 | 62.80 | 62.80 | 0.32% | 15,723 |
| Dec 11, 2025 | 62.80 | 62.80 | 62.10 | 62.60 | 62.60 | -0.16% | 14,845 |
| Dec 10, 2025 | 63.30 | 63.30 | 62.50 | 62.70 | 62.70 | -0.79% | 20,698 |
| Dec 9, 2025 | 63.10 | 63.30 | 62.90 | 63.20 | 63.20 | -0.47% | 13,436 |
| Dec 8, 2025 | 63.60 | 63.90 | 63.10 | 63.50 | 63.50 | - | 19,066 |
| 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 |