Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 799.00 | 829.20 | 798.00 | 804.40 | 804.40 | 131,349 |
| 2026-07-23 | 785.20 | 798.60 | 743.60 | 797.00 | 797.00 | 161,818 |
| 2026-07-22 | 764.80 | 765.40 | 754.80 | 758.40 | 758.40 | 52,791 |
| 2026-07-21 | 752.00 | 768.60 | 746.80 | 760.20 | 760.20 | 61,559 |
| 2026-07-20 | 750.60 | 763.80 | 743.60 | 753.60 | 753.60 | 72,486 |
| 2026-07-17 | 748.80 | 752.00 | 735.00 | 752.00 | 752.00 | 67,933 |
| 2026-07-16 | 749.40 | 757.00 | 743.20 | 750.20 | 750.20 | 60,932 |
| 2026-07-15 | 755.60 | 759.00 | 747.80 | 750.60 | 750.60 | 74,833 |
| 2026-07-14 | 764.20 | 764.60 | 755.40 | 761.20 | 761.20 | 49,607 |
| 2026-07-13 | 771.20 | 771.60 | 750.60 | 759.60 | 759.60 | 82,474 |
| 2026-07-10 | 799.00 | 800.20 | 760.60 | 763.80 | 763.80 | 83,016 |
| 2026-07-09 | 791.40 | 810.00 | 787.60 | 796.80 | 796.80 | 95,255 |
| 2026-07-08 | 804.00 | 808.40 | 797.60 | 799.80 | 799.80 | 88,947 |
| 2026-07-07 | 806.40 | 818.10 | 803.80 | 812.20 | 812.20 | 89,340 |
| 2026-07-06 | 826.00 | 832.00 | 801.40 | 813.00 | 813.00 | 66,127 |
| 2026-07-03 | 817.40 | 830.80 | 815.00 | 830.80 | 830.80 | 41,155 |
| 2026-07-02 | 800.60 | 833.60 | 798.20 | 825.20 | 825.20 | 85,355 |
| 2026-07-01 | 800.20 | 818.40 | 793.00 | 793.60 | 793.60 | 126,478 |
| 2026-06-30 | 795.60 | 814.20 | 795.40 | 811.40 | 811.40 | 146,035 |
| 2026-06-29 | 781.20 | 792.40 | 778.80 | 785.40 | 785.40 | 94,778 |
| 2026-06-26 | 784.20 | 794.80 | 774.00 | 784.40 | 784.40 | 77,060 |
| 2026-06-25 | 756.60 | 783.40 | 743.20 | 781.80 | 781.80 | 126,313 |
| 2026-06-24 | 790.00 | 791.80 | 746.20 | 748.60 | 748.60 | 179,150 |
| 2026-06-23 | 797.60 | 813.60 | 793.00 | 813.00 | 813.00 | 92,803 |
| 2026-06-22 | 779.40 | 800.00 | 777.00 | 796.00 | 796.00 | 136,274 |
| 2026-06-19 | 770.60 | 773.80 | 765.40 | 773.80 | 773.80 | 291,576 |
| 2026-06-18 | 780.00 | 787.20 | 753.20 | 762.80 | 762.80 | 124,569 |
| 2026-06-17 | 761.80 | 781.60 | 758.60 | 780.20 | 780.20 | 84,248 |
| 2026-06-16 | 763.80 | 765.80 | 750.60 | 755.80 | 755.80 | 73,140 |
| 2026-06-15 | 773.60 | 774.20 | 757.80 | 761.20 | 761.20 | 82,253 |
| 2026-06-12 | 774.00 | 787.00 | 771.00 | 783.60 | 783.60 | 88,275 |
| 2026-06-11 | 753.40 | 777.20 | 749.00 | 775.60 | 775.60 | 69,409 |
| 2026-06-10 | 768.80 | 771.00 | 754.80 | 763.00 | 763.00 | 78,185 |
| 2026-06-09 | 759.80 | 776.60 | 757.60 | 758.00 | 758.00 | 82,273 |
| 2026-06-08 | 760.20 | 778.40 | 752.40 | 763.20 | 763.20 | 110,041 |
| 2026-06-05 | 721.40 | 766.00 | 721.40 | 766.00 | 766.00 | 149,164 |
| 2026-06-04 | 700.00 | 730.80 | 698.80 | 728.80 | 728.80 | 91,278 |
| 2026-06-03 | 688.40 | 699.00 | 674.80 | 695.40 | 695.40 | 71,298 |
| 2026-06-02 | 715.80 | 718.80 | 687.80 | 694.00 | 694.00 | 70,715 |
| 2026-06-01 | 710.60 | 719.00 | 709.40 | 718.00 | 718.00 | 101,922 |
| 2026-05-29 | 718.20 | 723.20 | 714.00 | 715.60 | 715.60 | 402,749 |
| 2026-05-28 | 706.20 | 721.80 | 701.00 | 719.00 | 719.00 | 59,352 |
| 2026-05-27 | 695.60 | 715.00 | 695.40 | 709.20 | 709.20 | 65,658 |
| 2026-05-26 | 700.20 | 701.20 | 687.80 | 694.20 | 694.20 | 41,074 |
| 2026-05-25 | 700.00 | 705.80 | 695.20 | 705.80 | 705.80 | 29,847 |
| 2026-05-22 | 701.80 | 712.80 | 699.20 | 701.00 | 701.00 | 71,438 |
| 2026-05-21 | 688.00 | 707.20 | 687.00 | 706.20 | 706.20 | 79,819 |
| 2026-05-20 | 681.00 | 696.00 | 672.40 | 690.40 | 690.40 | 69,286 |
| 2026-05-19 | 668.00 | 687.20 | 661.40 | 685.00 | 685.00 | 73,783 |
| 2026-05-18 | 683.20 | 686.60 | 674.80 | 675.60 | 675.60 | 77,077 |
| 2026-05-15 | 694.80 | 705.60 | 691.40 | 693.20 | 693.20 | 80,984 |
| 2026-05-14 | 692.20 | 699.20 | 682.60 | 694.20 | 694.20 | 50,077 |
| 2026-05-13 | 688.60 | 695.80 | 675.80 | 687.20 | 687.20 | 75,044 |
| 2026-05-12 | 685.00 | 699.20 | 680.20 | 698.20 | 698.20 | 87,162 |
| 2026-05-11 | 692.60 | 702.00 | 678.60 | 691.20 | 691.20 | 94,808 |
| 2026-05-08 | 671.40 | 674.40 | 661.20 | 670.80 | 670.80 | 94,098 |
| 2026-05-07 | 693.00 | 716.40 | 667.40 | 671.20 | 671.20 | 110,846 |
| 2026-05-06 | 683.00 | 692.00 | 678.40 | 688.40 | 688.40 | 90,590 |
| 2026-05-05 | 689.80 | 697.80 | 676.20 | 678.60 | 678.60 | 84,716 |
| 2026-05-04 | 673.80 | 690.80 | 668.20 | 684.40 | 684.40 | 108,231 |
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.