Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 759.20 | 761.80 | 727.60 | 727.60 | 727.60 | 96,247 |
| 2026-10-15 | 740.40 | 766.00 | 733.80 | 758.60 | 758.60 | 108,862 |
| 2026-10-14 | 720.40 | 751.00 | 714.40 | 746.20 | 746.20 | 117,519 |
| 2026-10-13 | 736.00 | 745.40 | 718.60 | 718.60 | 718.60 | 83,269 |
| 2026-10-12 | 737.60 | 747.20 | 730.80 | 733.20 | 733.20 | 63,291 |
| 2026-10-09 | 733.80 | 745.60 | 719.20 | 728.40 | 728.40 | 160,853 |
| 2026-10-08 | 749.00 | 749.00 | 682.00 | 705.60 | 705.60 | 429,506 |
| 2026-10-07 | 826.40 | 840.00 | 820.80 | 838.60 | 838.60 | 54,586 |
| 2026-10-06 | 825.00 | 836.40 | 809.20 | 834.80 | 834.80 | 80,855 |
| 2026-10-05 | 823.80 | 829.20 | 806.20 | 812.40 | 812.40 | 89,631 |
| 2026-10-02 | 835.00 | 836.60 | 813.40 | 815.40 | 815.40 | 81,508 |
| 2026-10-01 | 846.60 | 862.40 | 838.40 | 841.60 | 841.60 | 51,974 |
| 2026-09-30 | 852.20 | 859.40 | 838.80 | 846.80 | 846.80 | 94,054 |
| 2026-09-29 | 849.60 | 861.40 | 843.80 | 848.40 | 848.40 | 59,602 |
| 2026-09-28 | 844.80 | 849.40 | 840.00 | 844.60 | 844.60 | 50,685 |
| 2026-09-25 | 845.80 | 851.40 | 839.40 | 845.20 | 845.20 | 55,346 |
| 2026-09-24 | 831.00 | 849.00 | 826.00 | 834.80 | 834.80 | 57,242 |
| 2026-09-23 | 846.20 | 861.60 | 833.60 | 835.80 | 835.80 | 80,913 |
| 2026-09-22 | 863.60 | 867.80 | 848.40 | 855.40 | 855.40 | 60,546 |
| 2026-09-21 | 865.00 | 872.80 | 859.60 | 868.00 | 868.00 | 53,352 |
| 2026-09-18 | 867.00 | 876.40 | 867.00 | 871.40 | 871.40 | 203,162 |
| 2026-09-17 | 865.40 | 868.00 | 856.80 | 868.00 | 868.00 | 60,610 |
| 2026-09-16 | 854.20 | 858.80 | 844.00 | 848.60 | 848.60 | 62,261 |
| 2026-09-15 | 856.20 | 865.20 | 850.80 | 858.80 | 858.80 | 44,698 |
| 2026-09-14 | 861.40 | 874.60 | 854.20 | 867.80 | 867.80 | 53,326 |
| 2026-09-11 | 850.60 | 867.00 | 848.80 | 853.80 | 853.80 | 40,820 |
| 2026-09-10 | 859.00 | 866.40 | 850.40 | 855.80 | 855.80 | 60,909 |
| 2026-09-09 | 867.00 | 867.00 | 842.00 | 865.20 | 865.20 | 74,047 |
| 2026-09-08 | 874.60 | 874.60 | 856.20 | 865.80 | 865.80 | 46,918 |
| 2026-09-07 | 887.20 | 887.20 | 856.40 | 869.40 | 869.40 | 81,391 |
| 2026-09-04 | 905.60 | 909.00 | 892.20 | 893.60 | 893.60 | 55,862 |
| 2026-09-03 | 912.00 | 924.60 | 904.00 | 912.40 | 912.40 | 98,423 |
| 2026-09-02 | 893.00 | 925.00 | 888.00 | 900.60 | 900.60 | 64,529 |
| 2026-09-01 | 885.40 | 895.40 | 877.20 | 886.20 | 886.20 | 56,481 |
| 2026-08-31 | 884.40 | 884.80 | 866.80 | 875.60 | 875.60 | 136,880 |
| 2026-08-28 | 906.00 | 913.00 | 892.40 | 895.20 | 895.20 | 68,751 |
| 2026-08-27 | 903.00 | 910.00 | 896.60 | 907.40 | 907.40 | 74,213 |
| 2026-08-26 | 895.00 | 911.40 | 886.00 | 897.60 | 897.60 | 73,470 |
| 2026-08-25 | 873.40 | 883.20 | 869.20 | 879.20 | 879.20 | 41,490 |
| 2026-08-24 | 888.00 | 890.60 | 858.40 | 864.20 | 864.20 | 85,274 |
| 2026-08-21 | 875.80 | 903.00 | 875.60 | 902.00 | 902.00 | 87,899 |
| 2026-08-20 | 883.60 | 891.20 | 869.20 | 885.20 | 885.20 | 58,507 |
| 2026-08-19 | 863.20 | 881.80 | 863.00 | 877.60 | 877.60 | 94,376 |
| 2026-08-18 | 821.20 | 870.00 | 821.00 | 870.00 | 870.00 | 116,076 |
| 2026-08-17 | 794.20 | 863.40 | 784.40 | 855.20 | 855.20 | 158,662 |
| 2026-08-14 | 745.00 | 748.20 | 723.40 | 730.20 | 730.20 | 56,271 |
| 2026-08-13 | 757.80 | 763.80 | 752.00 | 754.40 | 754.40 | 50,123 |
| 2026-08-12 | 749.00 | 761.00 | 742.60 | 761.00 | 761.00 | 50,734 |
| 2026-08-11 | 758.40 | 768.00 | 746.00 | 749.00 | 749.00 | 91,834 |
| 2026-08-10 | 754.40 | 768.60 | 749.60 | 767.00 | 767.00 | 54,134 |
| 2026-08-07 | 768.80 | 777.40 | 760.80 | 763.20 | 763.20 | 48,751 |
| 2026-08-06 | 757.20 | 767.80 | 751.40 | 753.80 | 753.80 | 83,469 |
| 2026-08-05 | 736.00 | 760.60 | 734.00 | 748.60 | 748.60 | 101,341 |
| 2026-08-04 | 723.00 | 732.60 | 721.80 | 728.00 | 728.00 | 89,773 |
| 2026-08-03 | 745.00 | 747.80 | 717.40 | 722.20 | 722.20 | 94,348 |
| 2026-07-31 | 763.40 | 768.20 | 738.00 | 745.00 | 745.00 | 96,817 |
| 2026-07-30 | 767.40 | 770.00 | 744.60 | 746.60 | 746.60 | 97,191 |
| 2026-07-29 | 770.00 | 778.60 | 762.60 | 775.60 | 775.60 | 72,563 |
| 2026-07-28 | 782.20 | 787.40 | 764.80 | 772.00 | 772.00 | 84,929 |
| 2026-07-27 | 807.80 | 811.30 | 786.60 | 789.80 | 789.80 | 101,165 |
Page 1 of 22 · 1,281 trading daysOlder →
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.