Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 678.50 | 691.80 | 678.50 | 679.70 | 679.70 | 34,495 |
| 2026-05-05 | 679.10 | 697.40 | 677.00 | 689.19 | 689.19 | 33,532 |
| 2026-05-01 | 661.80 | 661.80 | 661.80 | 661.80 | 661.80 | 0 |
| 2026-04-30 | 660.20 | 673.60 | 656.20 | 661.80 | 661.80 | 11,548 |
| 2026-04-29 | 666.50 | 666.80 | 646.20 | 650.30 | 650.30 | 7,873 |
| 2026-04-28 | 669.60 | 671.80 | 663.80 | 666.50 | 666.50 | 64,671 |
| 2026-04-27 | 660.00 | 677.20 | 660.00 | 674.90 | 674.90 | 14,514 |
| 2026-04-24 | 673.40 | 679.40 | 666.00 | 673.80 | 673.80 | 10,729 |
| 2026-04-23 | 671.00 | 687.60 | 671.00 | 684.40 | 684.40 | 5,180 |
| 2026-04-22 | 684.00 | 689.20 | 676.60 | 688.40 | 688.40 | 59,090 |
| 2026-04-21 | 707.70 | 719.60 | 681.80 | 684.35 | 684.35 | 10,002 |
| 2026-04-20 | 711.70 | 718.20 | 707.00 | 712.53 | 712.53 | 46,246 |
| 2026-04-17 | 709.20 | 720.60 | 706.60 | 709.40 | 709.40 | 19,432 |
| 2026-04-16 | 706.00 | 715.80 | 706.00 | 710.70 | 710.70 | 3,024 |
| 2026-04-15 | 701.20 | 719.80 | 701.20 | 716.80 | 716.80 | 33,514 |
| 2026-04-14 | 683.70 | 706.30 | 681.00 | 698.00 | 698.00 | 40,928 |
| 2026-04-13 | 674.40 | 689.00 | 674.40 | 684.20 | 684.20 | 194,086 |
| 2026-04-10 | 682.10 | 691.30 | 679.60 | 682.50 | 682.50 | 127,598 |
| 2026-04-09 | 670.90 | 676.60 | 665.60 | 671.10 | 671.10 | 20,014 |
| 2026-04-08 | 672.20 | 672.20 | 660.80 | 666.90 | 666.90 | 38,270 |
| 2026-04-07 | 636.20 | 652.20 | 635.00 | 648.60 | 648.60 | 6,913 |
| 2026-04-02 | 634.60 | 658.00 | 634.60 | 647.50 | 647.50 | 28,324 |
| 2026-04-01 | 631.00 | 645.80 | 631.00 | 635.12 | 635.12 | 70,609 |
| 2026-03-31 | 620.20 | 625.70 | 615.60 | 620.03 | 620.03 | 31,289 |
| 2026-03-30 | 609.40 | 613.20 | 601.80 | 610.23 | 610.23 | 6,777 |
| 2026-03-27 | 602.10 | 613.60 | 600.40 | 611.70 | 611.70 | 32,337 |
| 2026-03-26 | 602.90 | 610.60 | 595.20 | 598.70 | 598.70 | 23,955 |
| 2026-03-25 | 596.00 | 601.20 | 589.20 | 594.30 | 594.30 | 48,803 |
| 2026-03-24 | 589.00 | 590.40 | 579.00 | 583.20 | 583.20 | 29,865 |
| 2026-03-23 | 569.00 | 605.50 | 569.00 | 592.24 | 592.24 | 12,219 |
| 2026-03-20 | 596.00 | 600.80 | 584.51 | 594.30 | 594.30 | 49,924 |
| 2026-03-19 | 602.10 | 602.80 | 590.50 | 601.20 | 601.20 | 29,457 |
| 2026-03-18 | 612.00 | 617.80 | 594.60 | 600.00 | 600.00 | 17,505 |
| 2026-03-17 | 620.00 | 620.60 | 608.80 | 616.46 | 616.46 | 14,040 |
| 2026-03-16 | 613.80 | 617.60 | 608.60 | 616.80 | 616.80 | 3,868 |
| 2026-03-13 | 624.20 | 624.20 | 607.20 | 607.30 | 607.30 | 14,518 |
| 2026-03-12 | 631.80 | 631.80 | 613.40 | 617.00 | 617.00 | 19,644 |
| 2026-03-11 | 638.90 | 648.50 | 629.60 | 631.50 | 631.50 | 35,489 |
| 2026-03-10 | 633.80 | 644.40 | 633.80 | 639.93 | 639.93 | 116,903 |
| 2026-03-09 | 605.00 | 630.80 | 605.00 | 610.00 | 610.00 | 101,220 |
| 2026-03-06 | 629.20 | 631.60 | 612.00 | 619.70 | 619.70 | 4,548 |
| 2026-03-05 | 643.10 | 649.90 | 626.00 | 633.60 | 633.60 | 15,685 |
| 2026-03-04 | 650.10 | 655.40 | 633.00 | 646.10 | 646.10 | 29,848 |
| 2026-03-03 | 651.50 | 655.60 | 641.60 | 649.40 | 649.40 | 21,340 |
| 2026-03-02 | 643.50 | 654.40 | 642.10 | 646.82 | 646.82 | 5,244 |
| 2026-02-27 | 668.00 | 668.00 | 648.10 | 657.60 | 657.60 | 105,982 |
| 2026-02-26 | 730.90 | 731.20 | 649.60 | 658.70 | 658.70 | 19,125 |
| 2026-02-25 | 708.00 | 720.00 | 695.00 | 711.30 | 711.30 | 25,097 |
| 2026-02-24 | 698.00 | 713.60 | 698.00 | 706.94 | 706.94 | 13,546 |
| 2026-02-23 | 718.00 | 718.00 | 694.20 | 703.60 | 703.60 | 7,569 |
| 2026-02-20 | 707.00 | 724.40 | 707.00 | 718.30 | 718.30 | 3,713 |
| 2026-02-19 | 725.00 | 725.80 | 709.00 | 709.20 | 709.20 | 36,669 |
| 2026-02-18 | 704.20 | 715.20 | 704.20 | 708.80 | 708.80 | 7,677 |
| 2026-02-17 | 704.00 | 713.60 | 692.20 | 700.80 | 700.80 | 1,831 |
| 2026-02-16 | 703.00 | 703.00 | 693.40 | 698.55 | 698.55 | 13,842 |
| 2026-02-13 | 703.10 | 717.60 | 696.40 | 705.20 | 705.20 | 45,351 |
| 2026-02-12 | 710.10 | 711.80 | 700.00 | 704.00 | 704.00 | 78,400 |
| 2026-02-11 | 696.40 | 704.20 | 695.60 | 701.00 | 701.00 | 86,330 |
| 2026-02-10 | 698.10 | 712.20 | 695.00 | 696.73 | 696.73 | 102,351 |
| 2026-02-09 | 688.80 | 701.60 | 685.00 | 690.35 | 690.35 | 225,844 |
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.