Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 778.30 | 778.30 | 756.80 | 778.30 | 778.30 | 6 |
| 2026-10-22 | 793.20 | 795.30 | 756.80 | 795.30 | 795.30 | 2,511 |
| 2026-10-21 | 780.00 | 780.40 | 777.00 | 777.00 | 777.00 | 122 |
| 2026-10-20 | 750.40 | 770.30 | 750.40 | 770.30 | 770.30 | 12 |
| 2026-10-19 | 742.10 | 751.62 | 734.50 | 734.50 | 734.50 | 2 |
| 2026-10-16 | 751.62 | 751.62 | 729.40 | 729.40 | 729.40 | 5 |
| 2026-10-15 | 750.10 | 765.00 | 726.00 | 758.60 | 758.60 | 109,628 |
| 2026-10-14 | 722.70 | 750.60 | 714.80 | 746.20 | 746.20 | 47,449 |
| 2026-10-13 | 745.40 | 745.40 | 718.60 | 718.60 | 718.60 | 47,506 |
| 2026-10-12 | 744.40 | 746.80 | 730.80 | 733.20 | 733.20 | 55,614 |
| 2026-10-09 | 741.40 | 745.20 | 719.60 | 721.80 | 721.80 | 47,149 |
| 2026-10-08 | 749.60 | 749.60 | 682.20 | 717.60 | 717.60 | 78,956 |
| 2026-10-07 | 830.30 | 838.80 | 821.60 | 825.20 | 825.20 | 71,508 |
| 2026-10-06 | 822.30 | 835.60 | 810.81 | 835.60 | 835.60 | 80,024 |
| 2026-10-05 | 816.00 | 829.00 | 806.60 | 808.60 | 808.60 | 40,717 |
| 2026-10-02 | 838.90 | 852.40 | 814.80 | 818.70 | 818.70 | 29,359 |
| 2026-10-01 | 842.70 | 861.80 | 838.90 | 850.10 | 850.10 | 18,694 |
| 2026-09-30 | 841.80 | 859.40 | 839.20 | 850.70 | 850.70 | 54,958 |
| 2026-09-29 | 849.00 | 860.00 | 844.00 | 845.60 | 845.60 | 52,247 |
| 2026-09-28 | 849.20 | 849.20 | 840.15 | 847.00 | 847.00 | 762 |
| 2026-09-25 | 851.30 | 851.30 | 839.80 | 844.60 | 844.60 | 3,215 |
| 2026-09-24 | 830.90 | 848.20 | 826.40 | 843.50 | 843.50 | 39,746 |
| 2026-09-23 | 841.20 | 859.70 | 834.80 | 845.80 | 845.80 | 74,847 |
| 2026-09-22 | 858.10 | 867.80 | 849.00 | 854.40 | 854.40 | 1,513 |
| 2026-09-21 | 866.10 | 872.60 | 860.00 | 871.60 | 871.60 | 14,158 |
| 2026-09-18 | 867.00 | 875.40 | 867.00 | 868.80 | 868.80 | 10,814 |
| 2026-09-17 | 868.05 | 868.05 | 857.20 | 865.40 | 865.40 | 3,410 |
| 2026-09-16 | 858.60 | 858.60 | 845.40 | 850.10 | 850.10 | 5,838 |
| 2026-09-15 | 854.90 | 865.20 | 851.00 | 855.85 | 855.85 | 1,693 |
| 2026-09-14 | 860.00 | 874.00 | 856.20 | 867.89 | 867.89 | 11,490 |
| 2026-09-11 | 863.10 | 866.80 | 839.00 | 852.20 | 852.20 | 26,078 |
| 2026-09-10 | 864.60 | 864.60 | 845.80 | 861.20 | 861.20 | 108,377 |
| 2026-09-09 | 860.00 | 868.00 | 841.60 | 850.30 | 850.30 | 5,953 |
| 2026-09-08 | 870.10 | 874.80 | 858.80 | 864.71 | 864.71 | 61,948 |
| 2026-09-07 | 885.00 | 888.00 | 857.80 | 867.71 | 867.71 | 3,018 |
| 2026-09-04 | 900.00 | 915.00 | 892.50 | 905.60 | 905.60 | 10,067 |
| 2026-09-03 | 915.10 | 924.40 | 887.80 | 911.30 | 911.30 | 12,084 |
| 2026-09-02 | 889.20 | 924.70 | 889.20 | 912.60 | 912.60 | 17,196 |
| 2026-09-01 | 878.90 | 895.20 | 878.40 | 886.20 | 886.20 | 15,168 |
| 2026-08-28 | 900.00 | 912.20 | 892.80 | 909.40 | 909.40 | 20,775 |
| 2026-08-27 | 900.00 | 909.80 | 897.00 | 902.90 | 902.90 | 19,920 |
| 2026-08-26 | 900.00 | 910.80 | 889.80 | 899.49 | 899.49 | 12,423 |
| 2026-08-25 | 872.80 | 882.80 | 869.40 | 873.40 | 873.40 | 22,896 |
| 2026-08-24 | 877.40 | 893.00 | 858.40 | 874.14 | 874.14 | 24,803 |
| 2026-08-21 | 875.80 | 902.90 | 875.80 | 894.30 | 894.30 | 18,927 |
| 2026-08-20 | 871.10 | 890.60 | 869.00 | 870.30 | 870.30 | 10,811 |
| 2026-08-19 | 860.20 | 881.20 | 860.20 | 881.20 | 881.20 | 22,602 |
| 2026-08-18 | 821.20 | 870.00 | 821.20 | 870.00 | 870.00 | 13,699 |
| 2026-08-17 | 785.00 | 862.00 | 785.00 | 798.35 | 798.35 | 16,937 |
| 2026-08-14 | 748.00 | 748.00 | 724.60 | 730.50 | 730.50 | 11,218 |
| 2026-08-13 | 752.50 | 763.20 | 752.50 | 756.00 | 756.00 | 11,679 |
| 2026-08-12 | 749.00 | 761.00 | 744.00 | 748.00 | 748.00 | 13,915 |
| 2026-08-11 | 751.70 | 767.80 | 746.00 | 761.01 | 761.01 | 20,501 |
| 2026-08-10 | 768.50 | 768.50 | 750.00 | 751.60 | 751.60 | 16,551 |
| 2026-08-07 | 777.20 | 777.20 | 761.20 | 770.10 | 770.10 | 51,580 |
| 2026-08-06 | 765.80 | 767.40 | 752.40 | 758.30 | 758.30 | 19,154 |
| 2026-08-05 | 734.40 | 760.10 | 734.40 | 751.50 | 751.50 | 174,074 |
| 2026-08-04 | 722.30 | 732.10 | 713.20 | 727.47 | 727.47 | 7,880 |
| 2026-08-03 | 745.00 | 747.60 | 717.80 | 731.44 | 731.44 | 19,402 |
| 2026-07-31 | 764.80 | 767.40 | 738.20 | 748.00 | 748.00 | 73,714 |
Page 1 of 21 · 1,260 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.