Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 562.50 | 573.40 | 555.80 | 563.39 | 563.39 | 17,053 |
| 2025-08-15 | 558.10 | 561.00 | 552.40 | 559.10 | 559.10 | 12,098 |
| 2025-08-14 | 555.10 | 559.60 | 551.20 | 552.00 | 552.00 | 2,856 |
| 2025-08-13 | 548.40 | 552.60 | 544.80 | 549.20 | 549.20 | 32,196 |
| 2025-08-12 | 549.20 | 555.40 | 549.00 | 551.58 | 551.58 | 6,880 |
| 2025-08-11 | 566.40 | 566.40 | 552.40 | 558.19 | 558.19 | 4,634 |
| 2025-08-08 | 578.20 | 578.20 | 568.40 | 577.80 | 577.80 | 2,443 |
| 2025-08-07 | 580.80 | 586.40 | 575.80 | 580.00 | 580.00 | 70,761 |
| 2025-08-06 | 584.20 | 587.80 | 579.20 | 584.20 | 584.20 | 51,661 |
| 2025-08-05 | 589.20 | 605.70 | 589.20 | 600.75 | 600.75 | 48,201 |
| 2025-08-04 | 585.20 | 587.80 | 575.80 | 583.20 | 583.20 | 6,330 |
| 2025-08-01 | 582.90 | 588.70 | 572.00 | 576.40 | 576.40 | 8,969 |
| 2025-07-31 | 575.50 | 607.00 | 575.00 | 598.70 | 598.70 | 14,253 |
| 2025-07-30 | 516.00 | 523.40 | 515.40 | 515.70 | 515.70 | 7,538 |
| 2025-07-29 | 514.75 | 519.80 | 512.00 | 515.35 | 515.35 | 28,219 |
| 2025-07-28 | 514.20 | 514.20 | 508.80 | 511.20 | 511.20 | 4,665 |
| 2025-07-25 | 500.00 | 507.20 | 498.20 | 498.55 | 498.55 | 1,942 |
| 2025-07-24 | 493.40 | 498.00 | 490.00 | 492.65 | 492.65 | 1,344 |
| 2025-07-23 | 490.35 | 493.10 | 484.25 | 490.35 | 490.35 | 32,163 |
| 2025-07-22 | 487.30 | 487.30 | 479.70 | 482.12 | 482.12 | 46,908 |
| 2025-07-21 | 488.25 | 489.60 | 480.00 | 483.57 | 483.57 | 9,055 |
| 2025-07-18 | 494.00 | 494.00 | 487.80 | 493.15 | 493.15 | 1,808 |
| 2025-07-17 | 493.95 | 495.30 | 487.90 | 492.40 | 492.40 | 2,317 |
| 2025-07-16 | 481.60 | 494.30 | 480.40 | 491.30 | 491.30 | 20,913 |
| 2025-07-15 | 480.00 | 489.00 | 479.60 | 484.10 | 484.10 | 1,485 |
| 2025-07-14 | 477.60 | 487.40 | 477.60 | 479.90 | 479.90 | 1,966 |
| 2025-07-11 | 483.20 | 483.20 | 473.15 | 473.15 | 473.15 | 3,261 |
| 2025-07-10 | 471.55 | 486.20 | 469.70 | 479.05 | 479.05 | 27,682 |
| 2025-07-09 | 459.05 | 467.80 | 456.80 | 460.70 | 460.70 | 4,859 |
| 2025-07-08 | 471.65 | 477.60 | 460.20 | 463.98 | 463.98 | 14,845 |
| 2025-07-07 | 468.30 | 468.80 | 460.00 | 465.20 | 465.20 | 20,070 |
| 2025-07-04 | 460.40 | 465.55 | 456.80 | 460.70 | 460.70 | 15,122 |
| 2025-07-03 | 466.00 | 468.90 | 458.60 | 459.05 | 459.05 | 6,741 |
| 2025-07-02 | 469.35 | 471.40 | 460.20 | 470.10 | 470.10 | 6,208 |
| 2025-07-01 | 469.05 | 478.00 | 466.50 | 474.48 | 474.48 | 7,688 |
| 2025-06-30 | 479.25 | 482.30 | 469.80 | 477.35 | 477.35 | 17,491 |
| 2025-06-27 | 477.40 | 482.65 | 473.90 | 480.05 | 480.05 | 3,005 |
| 2025-06-26 | 476.00 | 484.20 | 476.00 | 482.75 | 482.75 | 2,314 |
| 2025-06-25 | 480.45 | 490.80 | 479.70 | 487.85 | 487.85 | 16,303 |
| 2025-06-24 | 471.55 | 488.75 | 471.40 | 487.20 | 487.20 | 8,483 |
| 2025-06-23 | 477.80 | 483.80 | 466.00 | 472.93 | 472.93 | 8,613 |
| 2025-06-20 | 474.00 | 476.30 | 467.50 | 475.25 | 475.25 | 3,841 |
| 2025-06-19 | 471.55 | 473.70 | 467.50 | 469.75 | 469.75 | 252 |
| 2025-06-18 | 472.90 | 474.70 | 467.40 | 471.55 | 471.55 | 3,856 |
| 2025-06-17 | 475.05 | 477.65 | 468.10 | 471.45 | 471.45 | 2,169 |
| 2025-06-16 | 501.75 | 503.20 | 482.40 | 489.04 | 489.04 | 6,439 |
| 2025-06-13 | 502.15 | 508.80 | 497.90 | 500.85 | 500.85 | 5,014 |
| 2025-06-12 | 500.00 | 506.20 | 498.00 | 505.20 | 505.20 | 7,183 |
| 2025-06-11 | 507.60 | 507.60 | 500.40 | 507.05 | 507.05 | 2,957 |
| 2025-06-10 | 513.00 | 518.40 | 508.00 | 513.98 | 513.98 | 3,981 |
| 2025-06-09 | 516.20 | 519.40 | 513.80 | 515.76 | 515.76 | 9,953 |
| 2025-06-06 | 510.75 | 517.40 | 509.20 | 510.75 | 510.75 | 19,323 |
| 2025-06-05 | 508.00 | 510.80 | 500.60 | 505.75 | 505.75 | 5,409 |
| 2025-06-04 | 509.55 | 513.20 | 501.00 | 509.40 | 509.40 | 3,715 |
| 2025-06-03 | 511.10 | 511.60 | 500.80 | 506.20 | 506.20 | 78,912 |
| 2025-06-02 | 506.35 | 508.40 | 498.50 | 503.00 | 503.00 | 3,669 |
| 2025-05-30 | 515.10 | 518.60 | 501.00 | 502.35 | 502.35 | 59,843 |
| 2025-05-29 | 512.60 | 513.80 | 506.40 | 512.05 | 512.05 | 4,416 |
| 2025-05-28 | 511.70 | 514.20 | 508.20 | 513.95 | 513.95 | 42,734 |
| 2025-05-27 | 525.00 | 530.00 | 516.60 | 519.32 | 519.32 | 3,450 |
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.