Argan SA (EPA:ARG)
France
· Delayed Price · Currency is EUR 61.50
+0.40 (0.65%)
Apr 28, 2026, 5:35 PM CET
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.30 | 61.50 | 60.60 | 61.50 | 61.50 | 0.65% | 10,548 |
| Apr 27, 2026 | 60.90 | 61.70 | 60.70 | 61.10 | 61.10 | 0.16% | 6,880 |
| Apr 24, 2026 | 61.10 | 61.80 | 60.70 | 61.00 | 61.00 | -1.29% | 8,354 |
| Apr 23, 2026 | 62.30 | 62.70 | 61.10 | 61.80 | 61.80 | -0.96% | 11,661 |
| Apr 22, 2026 | 62.70 | 62.90 | 62.00 | 62.40 | 62.40 | -0.64% | 10,975 |
| Apr 21, 2026 | 62.90 | 63.40 | 62.40 | 62.80 | 62.80 | - | 13,467 |
| Apr 20, 2026 | 63.20 | 63.40 | 62.70 | 62.80 | 62.80 | -1.57% | 15,409 |
| Apr 17, 2026 | 62.50 | 63.90 | 62.40 | 63.80 | 63.80 | 2.24% | 15,189 |
| Apr 16, 2026 | 62.00 | 63.10 | 62.00 | 62.40 | 62.40 | 0.65% | 16,360 |
| Apr 15, 2026 | 61.60 | 62.40 | 61.60 | 62.00 | 62.00 | 0.81% | 21,955 |
| Apr 14, 2026 | 60.60 | 61.50 | 60.50 | 61.50 | 61.50 | 1.82% | 18,565 |
| Apr 13, 2026 | 60.00 | 60.70 | 60.00 | 60.40 | 60.40 | -0.17% | 20,644 |
| Apr 10, 2026 | 59.70 | 60.60 | 59.70 | 60.50 | 60.50 | 1.34% | 14,219 |
| Apr 9, 2026 | 60.50 | 60.60 | 59.50 | 59.70 | 59.70 | -1.32% | 14,537 |
| Apr 8, 2026 | 58.80 | 60.80 | 58.60 | 60.50 | 60.50 | 7.08% | 34,874 |
| Apr 7, 2026 | 57.50 | 58.00 | 56.50 | 56.50 | 56.50 | -0.88% | 22,959 |
| Apr 2, 2026 | 57.20 | 57.40 | 56.40 | 57.00 | 57.00 | -1.89% | 18,493 |
| Apr 1, 2026 | 57.40 | 58.30 | 57.10 | 58.10 | 58.10 | 3.01% | 17,808 |
| Mar 31, 2026 | 57.10 | 57.25 | 56.10 | 56.40 | 56.40 | -5.21% | 26,466 |
| Mar 30, 2026 | 59.60 | 60.40 | 59.00 | 59.50 | 56.05 | 0.85% | 34,935 |
| Mar 27, 2026 | 58.80 | 59.40 | 57.70 | 59.00 | 55.58 | 0.85% | 29,498 |
| Mar 26, 2026 | 59.00 | 59.60 | 58.20 | 58.50 | 55.11 | -1.85% | 33,900 |
| Mar 25, 2026 | 61.00 | 61.00 | 59.30 | 59.60 | 56.14 | -0.67% | 37,061 |
| Mar 24, 2026 | 60.20 | 60.80 | 59.60 | 60.00 | 56.52 | - | 23,267 |
| Mar 23, 2026 | 60.00 | 61.50 | 57.60 | 60.00 | 56.52 | -2.76% | 40,703 |
| Mar 20, 2026 | 62.60 | 63.20 | 61.20 | 61.70 | 58.12 | -1.12% | 36,252 |
| Mar 19, 2026 | 63.00 | 63.00 | 62.20 | 62.40 | 58.78 | -2.04% | 15,534 |
| Mar 18, 2026 | 64.00 | 64.70 | 63.10 | 63.70 | 60.01 | - | 11,226 |
| Mar 17, 2026 | 64.50 | 64.90 | 63.60 | 63.70 | 60.01 | -0.93% | 16,455 |
| Mar 16, 2026 | 63.00 | 64.60 | 62.70 | 64.30 | 60.57 | 2.55% | 17,497 |
| Mar 13, 2026 | 62.80 | 63.60 | 62.40 | 62.70 | 59.06 | -0.16% | 9,612 |
| Mar 12, 2026 | 63.50 | 63.50 | 62.50 | 62.80 | 59.16 | -1.57% | 19,320 |
| Mar 11, 2026 | 64.10 | 64.40 | 63.50 | 63.80 | 60.10 | -0.93% | 10,967 |
| Mar 10, 2026 | 64.50 | 65.00 | 64.10 | 64.40 | 60.67 | 1.90% | 33,115 |
| Mar 9, 2026 | 64.10 | 64.60 | 62.70 | 63.20 | 59.54 | -4.10% | 22,861 |
| Mar 6, 2026 | 66.00 | 66.70 | 65.40 | 65.90 | 62.08 | -0.15% | 17,362 |
| Mar 5, 2026 | 66.90 | 67.60 | 66.00 | 66.00 | 62.17 | -1.49% | 20,289 |
| Mar 4, 2026 | 66.90 | 67.40 | 65.60 | 67.00 | 63.12 | - | 24,606 |
| Mar 3, 2026 | 69.30 | 69.30 | 66.70 | 67.00 | 63.12 | -4.29% | 17,876 |
| Mar 2, 2026 | 69.80 | 70.70 | 69.10 | 70.00 | 65.94 | -1.55% | 20,703 |
| Feb 27, 2026 | 70.10 | 71.50 | 70.10 | 71.10 | 66.98 | 1.43% | 32,862 |
| Feb 26, 2026 | 70.00 | 70.80 | 69.70 | 70.10 | 66.04 | 0.43% | 19,183 |
| Feb 25, 2026 | 69.90 | 70.20 | 69.30 | 69.80 | 65.75 | 0.14% | 17,220 |
| Feb 24, 2026 | 69.40 | 70.20 | 69.20 | 69.70 | 65.66 | 0.43% | 12,889 |
| Feb 23, 2026 | 69.80 | 69.80 | 69.20 | 69.40 | 65.38 | -0.43% | 16,714 |
| Feb 20, 2026 | 68.90 | 70.00 | 68.60 | 69.70 | 65.66 | 1.46% | 15,582 |
| Feb 19, 2026 | 68.00 | 68.70 | 67.70 | 68.70 | 64.72 | 1.18% | 13,098 |
| Feb 18, 2026 | 68.60 | 68.80 | 67.70 | 67.90 | 63.96 | -0.44% | 21,891 |
| Feb 17, 2026 | 66.40 | 68.40 | 66.30 | 68.20 | 64.25 | 2.56% | 35,382 |
| Feb 16, 2026 | 66.80 | 67.40 | 66.30 | 66.50 | 62.64 | - | 17,855 |
| Feb 13, 2026 | 66.10 | 66.50 | 65.20 | 66.50 | 62.64 | 0.15% | 19,412 |
| Feb 12, 2026 | 66.20 | 66.40 | 64.60 | 66.40 | 62.55 | 0.45% | 25,932 |
| Feb 11, 2026 | 66.40 | 66.40 | 65.60 | 66.10 | 62.27 | -0.45% | 15,805 |
| Feb 10, 2026 | 66.20 | 66.50 | 65.60 | 66.40 | 62.55 | 0.45% | 28,036 |
| Feb 9, 2026 | 65.80 | 66.10 | 65.10 | 66.10 | 62.27 | 1.69% | 21,056 |
| Feb 6, 2026 | 65.00 | 66.20 | 64.60 | 65.00 | 61.23 | -0.61% | 41,566 |
| Feb 5, 2026 | 66.50 | 66.60 | 65.00 | 65.40 | 61.61 | -1.36% | 15,113 |
| Feb 4, 2026 | 66.30 | 66.60 | 65.90 | 66.30 | 62.46 | 0.15% | 17,474 |
| Feb 3, 2026 | 66.50 | 66.60 | 65.90 | 66.20 | 62.36 | 0.15% | 12,555 |
| Feb 2, 2026 | 66.00 | 66.90 | 65.80 | 66.10 | 62.27 | 0.15% | 11,825 |
| Jan 30, 2026 | 66.50 | 66.60 | 65.80 | 66.00 | 62.17 | -0.45% | 20,090 |
| Jan 29, 2026 | 66.10 | 66.50 | 65.90 | 66.30 | 62.46 | 0.30% | 10,860 |
| Jan 28, 2026 | 65.30 | 66.10 | 65.30 | 66.10 | 62.27 | 1.07% | 13,431 |
| Jan 27, 2026 | 64.90 | 65.60 | 64.50 | 65.40 | 61.61 | 0.62% | 10,684 |
| Jan 26, 2026 | 65.90 | 65.90 | 64.50 | 65.00 | 61.23 | -0.31% | 27,083 |
| Jan 23, 2026 | 65.20 | 65.60 | 63.90 | 65.20 | 61.42 | 0.62% | 28,655 |
| Jan 22, 2026 | 64.80 | 65.40 | 64.00 | 64.80 | 61.04 | 0.93% | 20,289 |
| Jan 21, 2026 | 65.20 | 65.20 | 64.10 | 64.20 | 60.48 | -1.38% | 19,803 |
| Jan 20, 2026 | 66.40 | 66.60 | 65.10 | 65.10 | 61.33 | -2.11% | 14,172 |
| Jan 19, 2026 | 67.30 | 67.30 | 66.40 | 66.50 | 62.64 | -1.77% | 13,742 |
| Jan 16, 2026 | 67.90 | 68.50 | 67.30 | 67.70 | 63.77 | -0.29% | 21,643 |
| Jan 15, 2026 | 67.60 | 68.20 | 67.20 | 67.90 | 63.96 | 0.44% | 12,557 |
| Jan 14, 2026 | 67.70 | 68.20 | 66.60 | 67.60 | 63.68 | 0.30% | 15,325 |
| Jan 13, 2026 | 67.40 | 67.50 | 66.70 | 67.40 | 63.49 | -0.30% | 14,105 |
| Jan 12, 2026 | 68.20 | 68.40 | 67.20 | 67.60 | 63.68 | - | 13,362 |
| Jan 9, 2026 | 67.10 | 67.60 | 66.90 | 67.60 | 63.68 | 0.60% | 14,011 |
| Jan 8, 2026 | 67.60 | 67.80 | 66.00 | 67.20 | 63.30 | -0.44% | 22,223 |
| Jan 7, 2026 | 66.00 | 67.60 | 66.00 | 67.50 | 63.59 | 2.27% | 16,040 |
| Jan 6, 2026 | 65.70 | 66.70 | 65.20 | 66.00 | 62.17 | 1.85% | 41,504 |
| Jan 5, 2026 | 65.20 | 65.20 | 64.10 | 64.80 | 61.04 | -0.31% | 16,469 |
| Jan 2, 2026 | 66.00 | 66.00 | 64.80 | 65.00 | 61.23 | -1.52% | 15,431 |
| Dec 31, 2025 | 65.80 | 66.00 | 65.30 | 66.00 | 62.17 | 0.30% | 11,421 |
| Dec 30, 2025 | 65.20 | 65.80 | 65.00 | 65.80 | 61.98 | 1.23% | 14,290 |
| Dec 29, 2025 | 64.10 | 65.30 | 64.10 | 65.00 | 61.23 | 1.40% | 16,469 |
| Dec 24, 2025 | 64.00 | 64.40 | 63.90 | 64.10 | 60.38 | 0.31% | 5,077 |
| Dec 23, 2025 | 64.00 | 64.00 | 63.60 | 63.90 | 60.19 | 0.16% | 12,171 |
| Dec 22, 2025 | 63.30 | 63.90 | 63.10 | 63.80 | 60.10 | - | 10,401 |
| Dec 19, 2025 | 63.90 | 63.90 | 63.20 | 63.80 | 60.10 | - | 57,614 |
| Dec 18, 2025 | 64.00 | 64.40 | 63.60 | 63.80 | 60.10 | -0.31% | 21,627 |
| Dec 17, 2025 | 63.10 | 64.10 | 63.00 | 64.00 | 60.29 | 1.43% | 17,552 |
| Dec 16, 2025 | 63.10 | 63.40 | 62.70 | 63.10 | 59.44 | -0.32% | 19,163 |
| Dec 15, 2025 | 63.00 | 63.70 | 62.80 | 63.30 | 59.63 | 0.80% | 17,667 |
| Dec 12, 2025 | 62.40 | 63.20 | 62.10 | 62.80 | 59.16 | 0.32% | 15,723 |
| Dec 11, 2025 | 62.80 | 62.80 | 62.10 | 62.60 | 58.97 | -0.16% | 14,845 |
| Dec 10, 2025 | 63.30 | 63.30 | 62.50 | 62.70 | 59.06 | -0.79% | 20,698 |
| Dec 9, 2025 | 63.10 | 63.30 | 62.90 | 63.20 | 59.54 | -0.47% | 13,436 |
| Dec 8, 2025 | 63.60 | 63.90 | 63.10 | 63.50 | 59.82 | - | 19,066 |
| Dec 5, 2025 | 64.00 | 64.20 | 63.50 | 63.50 | 59.82 | -0.78% | 18,092 |
| Dec 4, 2025 | 64.50 | 64.60 | 64.00 | 64.00 | 60.29 | -0.78% | 13,981 |
| Dec 3, 2025 | 65.10 | 65.20 | 64.10 | 64.50 | 60.76 | -1.07% | 12,227 |