Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 660.00 | 674.80 | 656.00 | 668.00 | 668.00 | 125,479 |
| 2026-04-29 | 666.00 | 666.00 | 646.00 | 656.00 | 656.00 | 56,401 |
| 2026-04-28 | 666.80 | 673.60 | 662.80 | 665.60 | 665.60 | 49,310 |
| 2026-04-27 | 663.40 | 678.80 | 659.60 | 677.20 | 677.20 | 53,836 |
| 2026-04-24 | 672.00 | 676.80 | 665.20 | 666.20 | 666.20 | 83,268 |
| 2026-04-23 | 671.80 | 687.80 | 670.00 | 685.40 | 685.40 | 54,876 |
| 2026-04-22 | 681.40 | 689.00 | 676.40 | 678.40 | 678.40 | 65,137 |
| 2026-04-21 | 705.00 | 708.20 | 680.60 | 686.40 | 686.40 | 83,411 |
| 2026-04-20 | 712.00 | 719.40 | 706.80 | 707.60 | 707.60 | 62,518 |
| 2026-04-17 | 708.40 | 721.00 | 706.80 | 717.80 | 717.80 | 98,480 |
| 2026-04-16 | 710.80 | 716.20 | 705.80 | 710.60 | 710.60 | 54,844 |
| 2026-04-15 | 702.80 | 720.20 | 702.20 | 710.00 | 710.00 | 105,643 |
| 2026-04-14 | 681.20 | 706.20 | 681.20 | 705.00 | 705.00 | 130,414 |
| 2026-04-13 | 675.00 | 692.20 | 674.40 | 677.00 | 677.00 | 102,572 |
| 2026-04-10 | 680.00 | 691.40 | 678.80 | 682.00 | 682.00 | 97,523 |
| 2026-04-09 | 671.00 | 676.60 | 665.20 | 676.60 | 676.60 | 105,719 |
| 2026-04-08 | 669.80 | 672.60 | 660.20 | 670.60 | 670.60 | 139,571 |
| 2026-04-07 | 643.80 | 652.80 | 634.60 | 648.60 | 648.60 | 103,685 |
| 2026-04-02 | 635.40 | 658.40 | 632.40 | 647.20 | 647.20 | 110,545 |
| 2026-04-01 | 631.20 | 645.80 | 629.60 | 645.80 | 645.80 | 132,111 |
| 2026-03-31 | 620.00 | 626.60 | 614.80 | 620.80 | 620.80 | 125,239 |
| 2026-03-30 | 604.80 | 613.80 | 602.20 | 613.00 | 613.00 | 85,509 |
| 2026-03-27 | 612.80 | 613.80 | 600.00 | 607.40 | 607.40 | 137,125 |
| 2026-03-26 | 599.20 | 605.00 | 594.80 | 601.80 | 601.80 | 87,585 |
| 2026-03-25 | 595.20 | 601.60 | 588.60 | 601.20 | 601.20 | 102,561 |
| 2026-03-24 | 588.40 | 591.40 | 576.20 | 583.20 | 583.20 | 118,083 |
| 2026-03-23 | 574.20 | 607.60 | 568.40 | 588.20 | 588.20 | 151,507 |
| 2026-03-20 | 596.00 | 601.80 | 584.80 | 584.80 | 584.80 | 340,935 |
| 2026-03-19 | 602.00 | 602.60 | 590.20 | 593.20 | 593.20 | 178,490 |
| 2026-03-18 | 612.20 | 614.00 | 593.40 | 599.80 | 599.80 | 151,733 |
| 2026-03-17 | 613.80 | 621.60 | 612.00 | 616.00 | 616.00 | 83,134 |
| 2026-03-16 | 615.00 | 617.60 | 608.00 | 616.80 | 616.80 | 64,849 |
| 2026-03-13 | 616.00 | 624.00 | 606.40 | 613.80 | 613.80 | 102,249 |
| 2026-03-12 | 629.00 | 631.60 | 613.20 | 616.00 | 616.00 | 99,844 |
| 2026-03-11 | 647.40 | 649.20 | 629.40 | 632.60 | 632.60 | 89,162 |
| 2026-03-10 | 640.00 | 645.00 | 633.40 | 639.20 | 639.20 | 94,452 |
| 2026-03-09 | 610.00 | 631.00 | 605.40 | 630.60 | 630.60 | 94,151 |
| 2026-03-06 | 630.00 | 631.20 | 610.40 | 622.20 | 622.20 | 123,707 |
| 2026-03-05 | 643.40 | 651.00 | 626.00 | 626.00 | 626.00 | 168,559 |
| 2026-03-04 | 647.40 | 655.40 | 637.60 | 642.40 | 642.40 | 114,599 |
| 2026-03-03 | 643.00 | 655.60 | 640.40 | 644.40 | 644.40 | 107,274 |
| 2026-03-02 | 645.00 | 654.40 | 641.00 | 649.40 | 649.40 | 91,628 |
| 2026-02-27 | 658.80 | 669.20 | 647.00 | 657.40 | 657.40 | 214,050 |
| 2026-02-26 | 731.00 | 738.00 | 647.20 | 652.00 | 652.00 | 196,174 |
| 2026-02-25 | 713.60 | 720.20 | 706.00 | 710.20 | 710.20 | 61,191 |
| 2026-02-24 | 700.00 | 715.00 | 697.60 | 709.20 | 709.20 | 46,710 |
| 2026-02-23 | 716.60 | 718.00 | 693.80 | 703.60 | 703.60 | 77,576 |
| 2026-02-20 | 720.00 | 724.80 | 702.00 | 722.40 | 722.40 | 75,431 |
| 2026-02-19 | 722.00 | 729.00 | 707.00 | 717.60 | 717.60 | 67,099 |
| 2026-02-18 | 708.40 | 715.40 | 703.60 | 714.40 | 714.40 | 74,367 |
| 2026-02-17 | 698.20 | 714.00 | 691.40 | 710.20 | 710.20 | 65,028 |
| 2026-02-16 | 703.00 | 703.20 | 692.80 | 697.80 | 697.80 | 33,053 |
| 2026-02-13 | 705.40 | 718.00 | 695.60 | 708.80 | 708.80 | 81,951 |
| 2026-02-12 | 700.00 | 712.40 | 700.00 | 703.00 | 703.00 | 66,283 |
| 2026-02-11 | 698.40 | 704.40 | 693.60 | 700.80 | 700.80 | 50,149 |
| 2026-02-10 | 698.00 | 713.20 | 693.60 | 709.00 | 709.00 | 55,291 |
| 2026-02-09 | 686.00 | 701.60 | 683.80 | 701.60 | 701.60 | 56,798 |
| 2026-02-06 | 698.00 | 704.60 | 683.80 | 695.60 | 695.60 | 88,325 |
| 2026-02-05 | 720.00 | 730.20 | 710.40 | 716.00 | 716.00 | 81,780 |
| 2026-02-04 | 717.40 | 731.80 | 715.20 | 717.60 | 717.60 | 80,809 |
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.