argenx SE (LON:0QW0)
London
· Delayed Price · Currency is GBP · Price in EUR 352.20
-4.84 (-1.36%)
Jul 25, 2022, 8:02 AM BST
argenx SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 786.90 | 791.60 | 766.20 | 782.93 | 782.93 | -1.08% | 9,013 |
| Dec 4, 2025 | 797.40 | 799.60 | 789.00 | 791.50 | 791.50 | -0.12% | 2,121 |
| Dec 3, 2025 | 783.10 | 799.00 | 782.60 | 792.46 | 792.46 | 1.62% | 4,149 |
| Dec 2, 2025 | 767.70 | 785.00 | 766.00 | 779.81 | 779.81 | 1.23% | 4,518 |
| Dec 1, 2025 | 770.50 | 779.80 | 762.60 | 770.31 | 770.31 | -2.03% | 5,633 |
| Nov 28, 2025 | 791.50 | 793.60 | 782.40 | 786.27 | 786.27 | -0.37% | 49,030 |
| Nov 27, 2025 | 787.50 | 794.00 | 786.00 | 789.20 | 789.20 | -1.04% | 6,267 |
| Nov 26, 2025 | 795.50 | 803.00 | 791.60 | 797.48 | 797.48 | 1.48% | 7,802 |
| Nov 25, 2025 | 785.00 | 792.20 | 779.20 | 785.81 | 785.81 | 0.03% | 2,757 |
| Nov 24, 2025 | 785.60 | 802.20 | 782.70 | 785.60 | 785.60 | -1.89% | 60,113 |
| Nov 21, 2025 | 801.00 | 805.50 | 793.00 | 800.75 | 800.75 | -0.41% | 8,688 |
| Nov 20, 2025 | 793.80 | 809.80 | 792.60 | 804.08 | 804.08 | 0.74% | 6,842 |
| Nov 19, 2025 | 788.00 | 803.00 | 782.20 | 798.19 | 798.19 | 0.09% | 25,504 |
| Nov 18, 2025 | 798.30 | 801.20 | 782.40 | 797.50 | 797.50 | 1.89% | 24,653 |
| Nov 17, 2025 | 779.10 | 795.60 | 778.40 | 782.73 | 782.73 | 3.36% | 23,949 |
| Nov 14, 2025 | 764.00 | 780.40 | 754.80 | 757.30 | 757.30 | -1.47% | 12,089 |
| Nov 13, 2025 | 765.40 | 772.60 | 761.60 | 768.56 | 768.56 | 0.82% | 14,068 |
| Nov 12, 2025 | 764.00 | 781.20 | 760.60 | 762.31 | 762.31 | 0.76% | 7,939 |
| Nov 11, 2025 | 750.10 | 764.80 | 748.40 | 756.60 | 756.60 | 1.90% | 32,998 |
| Nov 10, 2025 | 726.90 | 748.60 | 735.80 | 742.50 | 742.50 | 1.12% | 24,867 |
| Nov 7, 2025 | 738.10 | 741.70 | 725.20 | 734.26 | 734.26 | 0.22% | 6,725 |
| Nov 6, 2025 | 721.00 | 741.80 | 721.20 | 732.68 | 732.68 | 1.51% | 8,676 |
| Nov 5, 2025 | 712.20 | 726.00 | 698.20 | 721.80 | 721.80 | -0.90% | 7,695 |
| Nov 4, 2025 | 713.60 | 740.60 | 707.00 | 728.36 | 728.36 | 2.69% | 6,530 |
| Nov 3, 2025 | 710.10 | 722.80 | 703.40 | 709.30 | 709.30 | -1.32% | 7,057 |
| Oct 31, 2025 | 715.50 | 739.80 | 702.40 | 718.80 | 718.80 | -0.68% | 6,049 |
| Oct 30, 2025 | 734.90 | 753.20 | 672.80 | 723.71 | 723.71 | 0.41% | 35,137 |
| Oct 29, 2025 | 720.00 | 729.60 | 697.60 | 720.77 | 720.77 | 1.17% | 37,442 |
| Oct 28, 2025 | 726.10 | 719.00 | 700.00 | 712.40 | 712.40 | 1.08% | 8,903 |
| Oct 27, 2025 | 705.40 | 716.80 | 699.60 | 704.80 | 704.80 | 0.49% | 6,564 |
| Oct 24, 2025 | 707.70 | 708.00 | 697.40 | 701.39 | 701.39 | 0.06% | 42,533 |
| Oct 23, 2025 | 700.40 | 706.70 | 695.60 | 700.99 | 700.99 | -2.66% | 15,357 |
| Oct 22, 2025 | 717.60 | 727.20 | 708.40 | 720.12 | 720.12 | -1.23% | 4,086 |
| Oct 21, 2025 | 725.80 | 733.40 | 720.80 | 729.09 | 729.09 | -0.12% | 7,576 |
| Oct 20, 2025 | 719.30 | 733.20 | 719.20 | 730.00 | 730.00 | 3.63% | 6,397 |
| Oct 17, 2025 | 710.50 | 714.20 | 693.80 | 704.40 | 704.40 | -0.19% | 39,919 |
| Oct 16, 2025 | 705.00 | 713.40 | 699.00 | 705.76 | 705.76 | 2.05% | 27,924 |
| Oct 15, 2025 | 686.10 | 703.60 | 681.80 | 691.60 | 691.60 | 0.09% | 8,480 |
| Oct 14, 2025 | 687.50 | 696.20 | 684.20 | 691.00 | 691.00 | -0.11% | 9,452 |
| Oct 13, 2025 | 690.70 | 699.60 | 685.60 | 691.76 | 691.75 | -0.11% | 3,290 |
| Oct 10, 2025 | 700.00 | 698.80 | 684.80 | 692.53 | 692.53 | 0.68% | 4,512 |
| Oct 9, 2025 | 685.00 | 697.90 | 681.00 | 687.83 | 687.83 | -0.15% | 11,418 |
| Oct 8, 2025 | 686.10 | 692.60 | 680.80 | 688.84 | 688.84 | 1.71% | 10,696 |
| Oct 7, 2025 | 672.80 | 680.00 | 671.90 | 677.28 | 677.28 | -0.61% | 8,029 |
| Oct 6, 2025 | 683.50 | 686.60 | 674.00 | 681.43 | 681.43 | -0.10% | 4,489 |
| Oct 3, 2025 | 678.10 | 686.60 | 674.60 | 682.12 | 682.12 | 2.02% | 17,899 |
| Oct 2, 2025 | 661.00 | 677.80 | 653.00 | 668.64 | 668.64 | 2.84% | 22,944 |
| Oct 1, 2025 | 625.00 | 663.40 | 624.80 | 650.20 | 650.20 | 4.32% | 7,346 |
| Sep 30, 2025 | 610.10 | 626.50 | 613.20 | 623.29 | 623.29 | 1.93% | 5,544 |
| Sep 29, 2025 | 605.40 | 619.40 | 606.20 | 611.48 | 611.47 | -0.17% | 13,497 |
| Sep 26, 2025 | 600.80 | 616.20 | 595.00 | 612.53 | 612.53 | -0.26% | 4,980 |
| Sep 25, 2025 | 617.20 | 618.20 | 603.20 | 614.14 | 614.14 | -1.33% | 21,331 |
| Sep 24, 2025 | 633.00 | 630.80 | 619.80 | 622.41 | 622.41 | -0.52% | 13,570 |
| Sep 23, 2025 | 633.00 | 630.00 | 623.20 | 625.69 | 625.69 | -0.13% | 139,565 |
| Sep 22, 2025 | 629.00 | 631.20 | 621.60 | 626.52 | 626.52 | 0.68% | 49,643 |
| Sep 19, 2025 | 610.10 | 629.80 | 616.20 | 622.28 | 622.28 | 0.07% | 117,668 |
| Sep 18, 2025 | 629.00 | 627.80 | 618.40 | 621.87 | 621.87 | -1.73% | 25,582 |
| Sep 17, 2025 | 630.50 | 640.20 | 627.20 | 632.83 | 632.83 | -0.30% | 28,113 |
| Sep 16, 2025 | 646.90 | 644.60 | 630.60 | 634.72 | 634.72 | -0.77% | 8,449 |
| Sep 15, 2025 | 646.50 | 650.20 | 635.20 | 639.63 | 639.63 | 0.49% | 38,514 |
| Sep 12, 2025 | 635.10 | 656.20 | 626.60 | 636.50 | 636.50 | -2.79% | 6,910 |
| Sep 11, 2025 | 655.10 | 659.40 | 651.80 | 654.80 | 654.80 | -0.98% | 10,944 |
| Sep 10, 2025 | 653.20 | 665.00 | 653.00 | 661.30 | 661.30 | 1.58% | 6,236 |
| Sep 9, 2025 | 649.60 | 653.70 | 645.80 | 651.03 | 651.03 | 2.15% | 59,271 |
| Sep 8, 2025 | 640.00 | 649.80 | 631.60 | 637.33 | 637.33 | 0.65% | 6,955 |
| Sep 5, 2025 | 633.00 | 639.80 | 629.40 | 633.24 | 633.24 | 0.92% | 10,046 |
| Sep 4, 2025 | 617.00 | 638.00 | 613.00 | 627.45 | 627.45 | 2.93% | 17,618 |
| Sep 3, 2025 | 610.10 | 615.20 | 606.40 | 609.60 | 609.60 | 0.07% | 38,665 |
| Sep 2, 2025 | 610.10 | 612.00 | 606.00 | 609.16 | 609.16 | 0.75% | 10,511 |
| Sep 1, 2025 | 605.00 | 609.20 | 601.60 | 604.60 | 604.60 | -0.33% | 14,668 |
| Aug 29, 2025 | 606.10 | 616.20 | 601.00 | 606.58 | 606.58 | 1.99% | 14,915 |
| Aug 28, 2025 | 608.00 | 609.80 | 580.20 | 594.76 | 594.76 | -2.41% | 8,410 |
| Aug 27, 2025 | 600.60 | 613.60 | 600.80 | 609.42 | 609.42 | 1.97% | 27,791 |
| Aug 26, 2025 | 590.10 | 609.00 | 578.40 | 597.66 | 597.66 | 2.42% | 9,562 |
| Aug 25, 2025 | 571.60 | 599.80 | 571.60 | 583.51 | 583.51 | 2.01% | 15,997 |
| Aug 22, 2025 | 576.80 | 576.60 | 565.10 | 572.00 | 572.00 | 0.57% | 78,511 |
| Aug 21, 2025 | 565.00 | 574.80 | 563.60 | 568.78 | 568.78 | 0.79% | 7,959 |
| Aug 20, 2025 | 570.50 | 568.60 | 559.40 | 564.32 | 564.32 | 0.39% | 2,668 |
| Aug 19, 2025 | 566.70 | 566.80 | 557.80 | 562.11 | 562.11 | -0.23% | 5,141 |
| Aug 18, 2025 | 562.50 | 573.40 | 555.80 | 563.39 | 563.39 | 1.64% | 17,053 |
| Aug 15, 2025 | 558.10 | 561.00 | 552.40 | 554.32 | 554.32 | -0.50% | 12,100 |
| Aug 14, 2025 | 555.10 | 559.60 | 551.20 | 557.12 | 557.12 | 1.64% | 2,857 |
| Aug 13, 2025 | 548.40 | 552.60 | 544.80 | 548.12 | 548.12 | -0.63% | 32,200 |
| Aug 12, 2025 | 549.20 | 555.40 | 549.00 | 551.58 | 551.58 | -1.18% | 6,880 |
| Aug 11, 2025 | 569.80 | 566.40 | 552.40 | 558.19 | 558.19 | -2.67% | 4,634 |
| Aug 8, 2025 | 581.20 | 578.20 | 568.40 | 573.52 | 573.52 | -1.54% | 2,452 |
| Aug 7, 2025 | 580.80 | 586.40 | 575.80 | 582.50 | 582.50 | -0.22% | 70,765 |
| Aug 6, 2025 | 584.20 | 587.80 | 579.20 | 583.77 | 583.77 | -2.83% | 51,665 |
| Aug 5, 2025 | 587.50 | 605.70 | 589.20 | 600.75 | 600.75 | 3.01% | 48,201 |
| Aug 4, 2025 | 585.20 | 587.80 | 575.80 | 583.20 | 583.20 | 0.45% | 6,330 |
| Aug 1, 2025 | 582.90 | 588.70 | 572.00 | 580.62 | 580.62 | -2.20% | 8,975 |
| Jul 31, 2025 | 575.50 | 607.00 | 575.00 | 593.70 | 593.70 | 14.55% | 14,387 |
| Jul 30, 2025 | 516.00 | 523.40 | 515.40 | 518.29 | 518.29 | 0.57% | 7,541 |
| Jul 29, 2025 | 514.75 | 519.80 | 512.00 | 515.35 | 515.35 | 0.81% | 28,219 |
| Jul 28, 2025 | 515.05 | 514.20 | 508.80 | 511.20 | 511.20 | 1.59% | 4,665 |
| Jul 25, 2025 | 500.00 | 507.20 | 498.20 | 503.20 | 503.20 | 2.41% | 1,947 |
| Jul 24, 2025 | 493.40 | 498.00 | 490.00 | 491.38 | 491.38 | -0.11% | 1,347 |
| Jul 23, 2025 | 490.35 | 493.10 | 484.25 | 491.90 | 491.90 | 2.03% | 32,165 |
| Jul 22, 2025 | 488.25 | 487.30 | 479.70 | 482.12 | 482.12 | -0.30% | 46,908 |
| Jul 21, 2025 | 488.25 | 489.60 | 480.00 | 483.57 | 483.57 | -1.89% | 9,055 |