Argan, Inc. (FRA:1AW)
Germany
· Delayed Price · Currency is EUR 254.00
-52.00 (-16.99%)
At close: Dec 5, 2025
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 270.00 | 270.00 | 254.00 | 254.00 | 254.00 | -16.99% | 5 |
| Dec 4, 2025 | 298.00 | 306.00 | 298.00 | 306.00 | 306.00 | - | 10 |
| Dec 3, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -2.55% | - |
| Dec 2, 2025 | 308.00 | 314.00 | 308.00 | 314.00 | 314.00 | -0.63% | 13 |
| Dec 1, 2025 | 336.00 | 336.00 | 316.00 | 316.00 | 316.00 | -5.39% | 92 |
| Nov 28, 2025 | 330.00 | 334.00 | 330.00 | 334.00 | 334.00 | 3.09% | 5 |
| Nov 27, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 1.89% | - |
| Nov 26, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -1.85% | - |
| Nov 25, 2025 | 318.00 | 324.00 | 318.00 | 324.00 | 324.00 | 0.62% | 79 |
| Nov 24, 2025 | 290.00 | 322.00 | 290.00 | 322.00 | 322.00 | 8.78% | 49 |
| Nov 21, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -4.52% | 150 |
| Nov 20, 2025 | 314.00 | 332.00 | 310.00 | 310.00 | 310.00 | -1.90% | 273 |
| Nov 19, 2025 | 294.00 | 316.00 | 294.00 | 316.00 | 316.00 | 7.48% | 4 |
| Nov 18, 2025 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | -4.55% | 122 |
| Nov 17, 2025 | 302.00 | 308.00 | 302.00 | 308.00 | 308.00 | 11.59% | 7 |
| Nov 14, 2025 | 286.00 | 286.00 | 276.00 | 276.00 | 276.00 | -6.12% | 118 |
| Nov 13, 2025 | 314.00 | 318.00 | 294.00 | 294.00 | 294.00 | -6.96% | 30 |
| Nov 12, 2025 | 298.00 | 316.00 | 298.00 | 316.00 | 316.00 | 10.49% | 54 |
| Nov 11, 2025 | 290.00 | 296.00 | 286.00 | 286.00 | 286.00 | -0.69% | 44 |
| Nov 10, 2025 | 270.00 | 288.00 | 270.00 | 288.00 | 288.00 | 7.46% | 100 |
| Nov 7, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -4.29% | - |
| Nov 6, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3.70% | - |
| Nov 5, 2025 | 262.00 | 272.00 | 262.00 | 270.00 | 270.00 | 2.27% | 108 |
| Nov 4, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.49% | - |
| Nov 3, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.75% | 55 |
| Oct 31, 2025 | 258.00 | 274.00 | 258.00 | 266.00 | 266.00 | 6.40% | 137 |
| Oct 30, 2025 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | -3.10% | 100 |
| Oct 29, 2025 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 4.03% | 58 |
| Oct 28, 2025 | 252.00 | 256.00 | 248.00 | 248.00 | 248.00 | -2.36% | 12 |
| Oct 27, 2025 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 5.83% | 66 |
| Oct 24, 2025 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 5.26% | 51 |
| Oct 23, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.79% | - |
| Oct 22, 2025 | 240.00 | 240.00 | 224.00 | 224.00 | 223.57 | -9.68% | 181 |
| Oct 21, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.52 | 2.48% | - |
| Oct 20, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 241.53 | -3.20% | - |
| Oct 17, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 249.52 | -6.72% | 8 |
| Oct 16, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.48 | 3.88% | - |
| Oct 15, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.50 | 1.57% | - |
| Oct 14, 2025 | 250.00 | 254.00 | 248.00 | 254.00 | 253.51 | 13.39% | 451 |
| Oct 13, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.57 | -4.27% | - |
| Oct 10, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 233.55 | -2.50% | - |
| Oct 9, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 239.54 | 4.35% | - |
| Oct 8, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 229.56 | 2.68% | - |
| Oct 7, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.57 | - | - |
| Oct 6, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.57 | -2.61% | - |
| Oct 3, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 229.56 | -3.36% | 5 |
| Oct 2, 2025 | 236.00 | 238.00 | 236.00 | 238.00 | 237.54 | 5.31% | 63 |
| Oct 1, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.57 | -0.88% | - |
| Sep 30, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 227.56 | 0.88% | - |
| Sep 29, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.57 | 2.73% | - |
| Sep 26, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.58 | 0.92% | - |
| Sep 25, 2025 | 220.00 | 220.00 | 218.00 | 218.00 | 217.58 | -2.68% | 10 |
| Sep 24, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.57 | -1.75% | - |
| Sep 23, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 227.56 | 3.64% | 6 |
| Sep 22, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.58 | -0.90% | - |
| Sep 19, 2025 | 218.00 | 222.00 | 218.00 | 222.00 | 221.57 | 3.74% | 77 |
| Sep 18, 2025 | 204.00 | 214.00 | 204.00 | 214.00 | 213.59 | 7.54% | 5 |
| Sep 17, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 198.62 | -1.49% | - |
| Sep 16, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.61 | 3.59% | - |
| Sep 15, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.63 | -0.51% | - |
| Sep 12, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.62 | 2.62% | - |
| Sep 11, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 190.63 | 3.24% | - |
| Sep 10, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.64 | 7.56% | - |
| Sep 9, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.67 | -3.37% | - |
| Sep 8, 2025 | 180.00 | 183.00 | 175.00 | 178.00 | 177.66 | 0.56% | 157 |
| Sep 5, 2025 | 188.00 | 188.00 | 177.00 | 177.00 | 176.66 | -8.29% | 13 |
| Sep 4, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.63 | -1.53% | - |
| Sep 3, 2025 | 191.00 | 196.00 | 191.00 | 196.00 | 195.62 | 1.55% | 5 |
| Sep 2, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.63 | - | 5 |
| Sep 1, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.63 | -7.21% | 5 |
| Aug 29, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 207.60 | 7.77% | 10 |
| Aug 28, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.63 | -1.53% | - |
| Aug 27, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.62 | 1.55% | - |
| Aug 26, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.63 | 0.52% | - |
| Aug 25, 2025 | 188.00 | 192.00 | 188.00 | 192.00 | 191.63 | 2.67% | 12 |
| Aug 22, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 186.64 | 2.19% | - |
| Aug 21, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.65 | 2.23% | - |
| Aug 20, 2025 | 181.00 | 181.00 | 179.00 | 179.00 | 178.66 | -1.65% | 60 |
| Aug 19, 2025 | 191.00 | 191.00 | 182.00 | 182.00 | 181.65 | -4.21% | 10 |
| Aug 18, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.63 | 3.26% | - |
| Aug 15, 2025 | 192.00 | 192.00 | 184.00 | 184.00 | 183.65 | -5.15% | 30 |
| Aug 14, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.63 | -3.96% | - |
| Aug 13, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.61 | - | - |
| Aug 12, 2025 | 195.00 | 202.00 | 195.00 | 202.00 | 201.61 | 2.54% | 15 |
| Aug 11, 2025 | 202.00 | 206.00 | 197.00 | 197.00 | 196.62 | -1.01% | 156 |
| Aug 8, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 198.62 | -2.45% | - |
| Aug 7, 2025 | 195.00 | 204.00 | 195.00 | 204.00 | 203.61 | 5.15% | 30 |
| Aug 6, 2025 | 200.00 | 200.00 | 194.00 | 194.00 | 193.63 | -1.02% | 40 |
| Aug 5, 2025 | 192.00 | 196.00 | 192.00 | 196.00 | 195.62 | 1.03% | 1 |
| Aug 4, 2025 | 193.00 | 200.00 | 193.00 | 194.00 | 193.63 | -9.35% | 95 |
| Aug 1, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | 213.59 | 1.90% | 4 |
| Jul 31, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.60 | 1.94% | - |
| Jul 30, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 205.60 | -0.96% | 5 |
| Jul 29, 2025 | 204.00 | 208.00 | 204.00 | 208.00 | 207.60 | 4.52% | 10 |
| Jul 28, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 198.62 | 2.58% | - |
| Jul 25, 2025 | 192.00 | 194.00 | 192.00 | 194.00 | 193.63 | 6.59% | 50 |
| Jul 24, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.65 | 4.60% | - |
| Jul 23, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.67 | -1.14% | - |
| Jul 22, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.34 | 1.15% | - |
| Jul 21, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.35 | - | 8 |