Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 766.10 | 776.00 | 744.70 | 752.20 | 752.20 | 4,912 |
| 2026-07-29 | 778.60 | 778.60 | 764.00 | 766.70 | 766.70 | 87,539 |
| 2026-07-28 | 787.20 | 787.20 | 765.80 | 778.75 | 778.75 | 16,877 |
| 2026-07-27 | 791.10 | 811.80 | 787.20 | 797.44 | 797.44 | 7,055 |
| 2026-07-24 | 799.00 | 828.80 | 799.00 | 815.30 | 815.30 | 23,055 |
| 2026-07-23 | 793.00 | 798.20 | 742.80 | 790.90 | 790.90 | 24,267 |
| 2026-07-22 | 767.60 | 767.60 | 755.00 | 762.50 | 762.50 | 59,415 |
| 2026-07-21 | 750.10 | 768.20 | 749.40 | 755.08 | 755.08 | 7,087 |
| 2026-07-20 | 758.10 | 761.40 | 744.20 | 748.84 | 748.84 | 35,882 |
| 2026-07-17 | 752.00 | 752.00 | 735.00 | 750.50 | 750.50 | 12,425 |
| 2026-07-16 | 749.00 | 756.80 | 744.20 | 746.30 | 746.30 | 33,734 |
| 2026-07-15 | 749.00 | 769.20 | 741.40 | 757.40 | 757.40 | 15,462 |
| 2026-07-14 | 767.60 | 767.60 | 755.90 | 757.19 | 757.19 | 132,973 |
| 2026-07-13 | 764.00 | 773.80 | 751.00 | 768.57 | 768.57 | 5,020 |
| 2026-07-10 | 799.80 | 799.80 | 760.60 | 766.50 | 766.50 | 8,180 |
| 2026-07-09 | 787.80 | 808.00 | 787.80 | 807.50 | 807.50 | 15,732 |
| 2026-07-08 | 798.20 | 808.60 | 798.20 | 806.30 | 806.30 | 28,486 |
| 2026-07-07 | 803.80 | 817.60 | 803.80 | 810.36 | 810.36 | 3,450 |
| 2026-07-06 | 810.10 | 831.80 | 801.80 | 830.20 | 830.20 | 4,553 |
| 2026-07-03 | 815.60 | 830.80 | 815.60 | 817.40 | 817.40 | 12,600 |
| 2026-07-02 | 800.60 | 832.80 | 800.60 | 832.80 | 832.80 | 11,880 |
| 2026-07-01 | 800.00 | 818.40 | 793.40 | 804.40 | 804.40 | 60,848 |
| 2026-06-30 | 795.00 | 814.40 | 795.00 | 811.40 | 811.40 | 22,933 |
| 2026-06-29 | 778.80 | 792.20 | 778.80 | 784.70 | 784.70 | 5,495 |
| 2026-06-26 | 785.00 | 794.30 | 774.20 | 785.40 | 785.40 | 6,482 |
| 2026-06-25 | 750.10 | 782.80 | 743.80 | 782.10 | 782.10 | 26,738 |
| 2026-06-24 | 770.30 | 799.60 | 746.30 | 746.30 | 746.30 | 50,407 |
| 2026-06-23 | 795.70 | 813.40 | 793.00 | 804.09 | 804.09 | 105,570 |
| 2026-06-22 | 781.60 | 800.00 | 778.60 | 792.40 | 792.40 | 39,407 |
| 2026-06-19 | 773.84 | 773.84 | 763.20 | 768.60 | 768.60 | 161,367 |
| 2026-06-18 | 778.10 | 788.60 | 753.20 | 764.20 | 764.20 | 25,335 |
| 2026-06-17 | 767.50 | 781.20 | 758.20 | 776.80 | 776.80 | 3,335 |
| 2026-06-16 | 765.40 | 765.40 | 750.80 | 758.87 | 758.87 | 2,231 |
| 2026-06-15 | 772.60 | 775.00 | 759.00 | 766.45 | 766.45 | 13,716 |
| 2026-06-12 | 774.10 | 786.80 | 759.20 | 786.30 | 786.30 | 4,718 |
| 2026-06-11 | 753.60 | 777.00 | 750.00 | 764.60 | 764.60 | 11,551 |
| 2026-06-10 | 768.60 | 769.60 | 755.20 | 769.60 | 769.60 | 4,770 |
| 2026-06-09 | 760.80 | 775.60 | 757.40 | 767.09 | 767.09 | 18,770 |
| 2026-06-08 | 753.00 | 777.60 | 753.00 | 763.20 | 763.20 | 12,233 |
| 2026-06-05 | 721.40 | 766.00 | 721.40 | 753.40 | 753.40 | 3,550 |
| 2026-06-04 | 700.00 | 730.80 | 696.40 | 726.70 | 726.70 | 40,704 |
| 2026-06-03 | 688.80 | 697.40 | 675.20 | 685.80 | 685.80 | 11,695 |
| 2026-06-02 | 715.70 | 718.60 | 689.62 | 716.40 | 716.40 | 22,314 |
| 2026-06-01 | 701.20 | 738.80 | 685.00 | 715.07 | 715.07 | 13,882 |
| 2026-05-29 | 714.80 | 738.80 | 714.80 | 720.80 | 720.80 | 28,674 |
| 2026-05-28 | 702.50 | 721.20 | 701.80 | 717.80 | 717.80 | 1,686 |
| 2026-05-27 | 695.60 | 712.80 | 695.60 | 710.90 | 710.90 | 14,073 |
| 2026-05-26 | 696.00 | 702.60 | 688.20 | 697.70 | 697.70 | 13,378 |
| 2026-05-22 | 706.10 | 709.60 | 700.00 | 704.60 | 704.60 | 25,502 |
| 2026-05-21 | 689.60 | 707.00 | 687.40 | 701.60 | 701.60 | 4,658 |
| 2026-05-20 | 679.30 | 694.80 | 668.00 | 686.25 | 686.25 | 53,326 |
| 2026-05-19 | 674.90 | 686.80 | 661.40 | 672.75 | 672.75 | 99,238 |
| 2026-05-18 | 678.10 | 687.20 | 675.60 | 681.28 | 681.28 | 33,985 |
| 2026-05-15 | 694.70 | 703.80 | 691.50 | 693.80 | 693.80 | 29,502 |
| 2026-05-14 | 694.30 | 699.40 | 684.90 | 689.00 | 689.00 | 10,880 |
| 2026-05-13 | 685.00 | 695.80 | 678.60 | 688.40 | 688.40 | 4,676 |
| 2026-05-12 | 685.00 | 699.20 | 680.60 | 688.54 | 688.54 | 4,336 |
| 2026-05-11 | 698.90 | 701.20 | 679.00 | 687.13 | 687.13 | 41,827 |
| 2026-05-08 | 670.70 | 676.40 | 662.60 | 669.80 | 669.80 | 15,991 |
| 2026-05-07 | 697.00 | 715.00 | 667.70 | 675.30 | 675.30 | 22,550 |
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.