Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 750.10 | 764.80 | 748.40 | 756.60 | 756.60 | 32,998 |
| 2025-11-10 | 735.80 | 748.60 | 735.80 | 742.50 | 742.50 | 24,867 |
| 2025-11-07 | 738.10 | 741.70 | 725.20 | 738.50 | 738.50 | 6,720 |
| 2025-11-06 | 721.20 | 741.80 | 721.20 | 738.50 | 738.50 | 8,672 |
| 2025-11-05 | 712.20 | 726.10 | 698.20 | 726.10 | 726.10 | 7,616 |
| 2025-11-04 | 713.60 | 740.60 | 707.00 | 728.36 | 728.36 | 6,530 |
| 2025-11-03 | 710.10 | 722.80 | 703.40 | 709.30 | 709.30 | 7,057 |
| 2025-10-31 | 715.50 | 739.80 | 702.40 | 704.80 | 704.80 | 6,046 |
| 2025-10-30 | 734.90 | 753.20 | 672.80 | 693.20 | 693.20 | 34,947 |
| 2025-10-29 | 720.00 | 729.60 | 697.60 | 716.60 | 716.60 | 5,595 |
| 2025-10-28 | 719.00 | 719.00 | 700.00 | 712.40 | 712.40 | 8,903 |
| 2025-10-27 | 705.40 | 716.80 | 699.60 | 704.80 | 704.80 | 6,564 |
| 2025-10-24 | 707.70 | 708.00 | 697.40 | 704.40 | 704.40 | 42,522 |
| 2025-10-23 | 700.40 | 706.70 | 695.60 | 706.10 | 706.10 | 15,345 |
| 2025-10-22 | 717.60 | 727.20 | 708.40 | 721.20 | 721.20 | 4,082 |
| 2025-10-21 | 725.80 | 733.40 | 720.80 | 729.09 | 729.09 | 7,576 |
| 2025-10-20 | 719.30 | 733.20 | 719.20 | 730.00 | 730.00 | 6,397 |
| 2025-10-17 | 710.50 | 714.20 | 693.80 | 707.10 | 707.10 | 39,895 |
| 2025-10-16 | 705.00 | 713.40 | 699.00 | 712.20 | 712.20 | 27,923 |
| 2025-10-15 | 686.10 | 703.60 | 681.80 | 699.30 | 699.30 | 8,476 |
| 2025-10-14 | 687.50 | 696.20 | 684.20 | 691.00 | 691.00 | 9,452 |
| 2025-10-13 | 690.70 | 699.60 | 685.60 | 691.75 | 691.75 | 3,290 |
| 2025-10-10 | 698.80 | 698.80 | 684.80 | 692.53 | 692.53 | 4,512 |
| 2025-10-09 | 685.00 | 697.90 | 681.00 | 687.83 | 687.83 | 11,418 |
| 2025-10-08 | 686.10 | 692.60 | 680.80 | 688.84 | 688.84 | 10,696 |
| 2025-10-07 | 672.80 | 680.00 | 671.90 | 677.28 | 677.28 | 8,029 |
| 2025-10-06 | 683.50 | 686.60 | 674.00 | 681.43 | 681.43 | 4,489 |
| 2025-10-03 | 678.10 | 686.60 | 674.60 | 677.20 | 677.20 | 11,497 |
| 2025-10-02 | 661.00 | 677.80 | 653.00 | 671.10 | 671.10 | 22,938 |
| 2025-10-01 | 625.00 | 663.40 | 624.80 | 659.30 | 659.30 | 7,337 |
| 2025-09-30 | 613.20 | 626.50 | 613.20 | 623.29 | 623.29 | 5,544 |
| 2025-09-29 | 606.20 | 619.40 | 606.20 | 611.47 | 611.47 | 13,497 |
| 2025-09-26 | 600.80 | 616.20 | 595.00 | 614.30 | 614.30 | 4,977 |
| 2025-09-25 | 617.20 | 618.20 | 603.20 | 604.80 | 604.80 | 21,326 |
| 2025-09-24 | 630.80 | 630.80 | 619.80 | 627.70 | 627.70 | 13,567 |
| 2025-09-23 | 630.00 | 630.00 | 623.20 | 625.69 | 625.69 | 139,565 |
| 2025-09-22 | 629.00 | 631.20 | 621.60 | 626.52 | 626.52 | 49,643 |
| 2025-09-19 | 616.20 | 629.80 | 616.20 | 620.00 | 620.00 | 117,652 |
| 2025-09-18 | 627.80 | 627.80 | 618.40 | 626.10 | 626.10 | 25,572 |
| 2025-09-17 | 630.50 | 640.20 | 627.20 | 632.00 | 632.00 | 28,105 |
| 2025-09-16 | 644.60 | 644.60 | 630.60 | 634.72 | 634.72 | 8,449 |
| 2025-09-15 | 646.50 | 650.20 | 635.20 | 639.63 | 639.63 | 38,514 |
| 2025-09-12 | 635.10 | 656.20 | 626.60 | 652.40 | 652.40 | 6,898 |
| 2025-09-11 | 655.10 | 659.40 | 651.80 | 657.60 | 657.60 | 10,940 |
| 2025-09-10 | 653.20 | 665.00 | 653.00 | 653.00 | 653.00 | 5,209 |
| 2025-09-09 | 649.60 | 653.70 | 645.80 | 651.03 | 651.03 | 59,271 |
| 2025-09-08 | 640.00 | 649.80 | 631.60 | 637.33 | 637.33 | 6,955 |
| 2025-09-05 | 633.00 | 639.80 | 628.80 | 628.80 | 628.80 | 10,043 |
| 2025-09-04 | 617.00 | 638.00 | 613.00 | 626.30 | 626.30 | 17,615 |
| 2025-09-03 | 610.10 | 615.20 | 605.60 | 605.60 | 605.60 | 38,664 |
| 2025-09-02 | 610.10 | 612.00 | 606.00 | 609.16 | 609.16 | 10,511 |
| 2025-09-01 | 605.00 | 609.20 | 601.60 | 604.60 | 604.60 | 14,668 |
| 2025-08-29 | 606.10 | 616.20 | 601.00 | 606.90 | 606.90 | 14,907 |
| 2025-08-28 | 608.00 | 609.80 | 580.20 | 600.60 | 600.60 | 8,402 |
| 2025-08-27 | 600.80 | 613.60 | 600.80 | 613.40 | 613.40 | 27,701 |
| 2025-08-26 | 590.10 | 609.00 | 578.40 | 597.66 | 597.66 | 9,562 |
| 2025-08-22 | 576.60 | 576.60 | 565.10 | 572.00 | 572.00 | 78,495 |
| 2025-08-21 | 565.00 | 574.80 | 563.60 | 564.80 | 564.80 | 7,928 |
| 2025-08-20 | 568.60 | 568.60 | 559.40 | 564.32 | 564.32 | 2,668 |
| 2025-08-19 | 566.70 | 566.80 | 557.80 | 562.11 | 562.11 | 5,141 |
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.