Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 697.60 | 703.30 | 685.40 | 697.00 | 697.00 | 7,559 |
| 2026-02-05 | 722.30 | 730.20 | 711.40 | 720.20 | 720.20 | 7,522 |
| 2026-02-04 | 718.70 | 731.80 | 716.00 | 730.50 | 730.50 | 13,154 |
| 2026-02-03 | 714.10 | 726.60 | 706.60 | 713.07 | 713.07 | 8,575 |
| 2026-02-02 | 703.70 | 722.20 | 703.40 | 713.60 | 713.60 | 13,783 |
| 2026-01-30 | 701.60 | 717.40 | 701.60 | 705.40 | 705.40 | 10,184 |
| 2026-01-29 | 714.60 | 714.60 | 703.40 | 708.40 | 708.40 | 8,704 |
| 2026-01-28 | 722.10 | 722.20 | 707.60 | 720.20 | 720.20 | 65,568 |
| 2026-01-27 | 706.50 | 736.60 | 702.60 | 722.85 | 722.85 | 104,464 |
| 2026-01-26 | 697.00 | 702.20 | 682.00 | 691.32 | 691.32 | 12,486 |
| 2026-01-23 | 706.90 | 709.80 | 701.00 | 708.60 | 708.60 | 16,212 |
| 2026-01-22 | 693.80 | 703.60 | 693.80 | 693.80 | 693.80 | 20,845 |
| 2026-01-21 | 688.40 | 696.40 | 679.60 | 696.00 | 696.00 | 11,269 |
| 2026-01-20 | 673.20 | 687.40 | 663.40 | 674.84 | 674.84 | 16,486 |
| 2026-01-19 | 692.00 | 692.00 | 671.60 | 679.73 | 679.73 | 24,561 |
| 2026-01-16 | 710.70 | 716.00 | 690.80 | 693.40 | 693.40 | 13,370 |
| 2026-01-15 | 694.10 | 699.78 | 685.80 | 687.70 | 687.70 | 20,550 |
| 2026-01-14 | 697.00 | 707.40 | 688.40 | 695.50 | 695.50 | 8,943 |
| 2026-01-13 | 683.00 | 702.60 | 683.00 | 695.36 | 695.36 | 11,142 |
| 2026-01-12 | 678.90 | 685.60 | 660.60 | 668.91 | 668.91 | 17,585 |
| 2026-01-09 | 690.30 | 702.00 | 689.20 | 692.80 | 692.80 | 14,712 |
| 2026-01-08 | 709.00 | 711.40 | 696.60 | 705.00 | 705.00 | 95,656 |
| 2026-01-07 | 697.00 | 712.80 | 679.60 | 691.30 | 691.30 | 59,994 |
| 2026-01-06 | 692.00 | 692.00 | 665.60 | 686.57 | 686.57 | 37,252 |
| 2026-01-05 | 714.90 | 723.80 | 679.40 | 698.62 | 698.62 | 6,634 |
| 2026-01-02 | 715.10 | 727.50 | 713.00 | 727.50 | 727.50 | 6,619 |
| 2025-12-31 | 714.00 | 718.00 | 714.00 | 715.30 | 715.30 | 282 |
| 2025-12-30 | 714.50 | 717.40 | 710.80 | 713.67 | 713.67 | 3,681 |
| 2025-12-29 | 718.90 | 720.00 | 712.80 | 715.60 | 715.60 | 6,066 |
| 2025-12-24 | 721.80 | 721.80 | 715.00 | 719.30 | 719.30 | 890 |
| 2025-12-23 | 728.80 | 728.80 | 720.00 | 726.50 | 726.50 | 10,852 |
| 2025-12-22 | 733.60 | 733.80 | 724.60 | 731.50 | 731.50 | 49,441 |
| 2025-12-19 | 728.40 | 735.84 | 722.80 | 727.50 | 727.50 | 9,723 |
| 2025-12-18 | 728.20 | 737.80 | 722.60 | 731.10 | 731.10 | 43,522 |
| 2025-12-17 | 729.20 | 745.30 | 725.60 | 742.10 | 742.10 | 56,959 |
| 2025-12-16 | 731.00 | 731.00 | 720.00 | 723.11 | 723.11 | 54,409 |
| 2025-12-15 | 714.90 | 725.00 | 683.80 | 694.40 | 694.40 | 85,052 |
| 2025-12-12 | 760.40 | 761.20 | 748.40 | 756.60 | 756.60 | 47,347 |
| 2025-12-11 | 763.10 | 763.50 | 754.00 | 763.10 | 763.10 | 6,641 |
| 2025-12-10 | 767.70 | 780.80 | 765.40 | 767.70 | 767.70 | 9,301 |
| 2025-12-09 | 776.80 | 777.80 | 763.60 | 769.97 | 769.97 | 9,171 |
| 2025-12-08 | 778.10 | 788.20 | 772.40 | 781.66 | 781.66 | 54,838 |
| 2025-12-05 | 786.90 | 791.60 | 766.20 | 773.40 | 773.40 | 9,009 |
| 2025-12-04 | 797.40 | 799.60 | 789.00 | 798.70 | 798.70 | 2,113 |
| 2025-12-03 | 783.10 | 799.00 | 782.60 | 789.00 | 789.00 | 4,118 |
| 2025-12-02 | 767.70 | 785.00 | 766.00 | 779.81 | 779.81 | 4,518 |
| 2025-12-01 | 770.50 | 779.80 | 762.60 | 770.31 | 770.31 | 5,633 |
| 2025-11-28 | 791.50 | 794.10 | 782.40 | 794.10 | 794.10 | 31,817 |
| 2025-11-27 | 787.50 | 794.00 | 786.00 | 791.70 | 791.70 | 6,259 |
| 2025-11-26 | 795.50 | 803.70 | 791.60 | 803.70 | 803.70 | 7,796 |
| 2025-11-25 | 785.00 | 792.20 | 779.20 | 785.81 | 785.81 | 2,757 |
| 2025-11-24 | 785.60 | 802.20 | 782.70 | 785.60 | 785.60 | 60,113 |
| 2025-11-21 | 801.00 | 805.50 | 793.00 | 803.30 | 803.30 | 25,184 |
| 2025-11-20 | 793.80 | 809.80 | 792.60 | 796.80 | 796.80 | 6,838 |
| 2025-11-19 | 788.00 | 803.00 | 782.20 | 788.60 | 788.60 | 25,490 |
| 2025-11-18 | 798.30 | 801.20 | 782.40 | 797.50 | 797.50 | 24,653 |
| 2025-11-17 | 779.10 | 795.60 | 778.40 | 782.73 | 782.73 | 23,949 |
| 2025-11-14 | 764.00 | 780.40 | 754.80 | 777.00 | 777.00 | 12,070 |
| 2025-11-13 | 765.40 | 772.60 | 761.60 | 768.60 | 768.60 | 13,959 |
| 2025-11-12 | 764.00 | 781.20 | 760.60 | 768.20 | 768.20 | 7,931 |
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.