Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 708.60 | 727.20 | 706.40 | 718.60 | 718.60 | 99,357 |
| 2026-02-02 | 706.40 | 722.40 | 703.60 | 713.60 | 713.60 | 73,990 |
| 2026-01-30 | 707.20 | 718.60 | 700.60 | 703.80 | 703.80 | 87,667 |
| 2026-01-29 | 706.40 | 714.60 | 703.40 | 710.00 | 710.00 | 66,461 |
| 2026-01-28 | 721.00 | 722.60 | 707.20 | 710.20 | 710.20 | 112,869 |
| 2026-01-27 | 706.20 | 737.00 | 705.60 | 732.20 | 732.20 | 104,017 |
| 2026-01-26 | 691.00 | 703.20 | 681.60 | 698.00 | 698.00 | 59,327 |
| 2026-01-23 | 705.00 | 710.00 | 700.60 | 701.00 | 701.00 | 53,478 |
| 2026-01-22 | 694.80 | 703.80 | 693.00 | 699.00 | 699.00 | 90,744 |
| 2026-01-21 | 687.20 | 697.40 | 679.20 | 696.00 | 696.00 | 73,271 |
| 2026-01-20 | 673.00 | 687.40 | 663.20 | 685.80 | 685.80 | 70,588 |
| 2026-01-19 | 687.20 | 690.00 | 671.80 | 673.40 | 673.40 | 45,880 |
| 2026-01-16 | 704.00 | 717.60 | 689.00 | 693.60 | 693.60 | 91,571 |
| 2026-01-15 | 689.80 | 700.40 | 685.60 | 697.00 | 697.00 | 76,284 |
| 2026-01-14 | 694.80 | 707.40 | 687.60 | 690.80 | 690.80 | 80,798 |
| 2026-01-13 | 683.00 | 702.60 | 683.00 | 697.00 | 697.00 | 81,786 |
| 2026-01-12 | 679.20 | 682.60 | 660.40 | 671.80 | 671.80 | 97,384 |
| 2026-01-09 | 690.40 | 703.00 | 688.80 | 693.60 | 693.60 | 100,368 |
| 2026-01-08 | 705.60 | 711.60 | 695.60 | 697.00 | 697.00 | 86,482 |
| 2026-01-07 | 692.00 | 704.60 | 679.80 | 703.20 | 703.20 | 108,872 |
| 2026-01-06 | 690.20 | 694.20 | 683.40 | 686.00 | 686.00 | 115,124 |
| 2026-01-05 | 715.00 | 725.20 | 679.00 | 683.60 | 683.60 | 127,878 |
| 2026-01-02 | 713.40 | 728.00 | 713.00 | 723.80 | 723.80 | 53,919 |
| 2025-12-31 | 717.40 | 718.40 | 714.00 | 716.80 | 716.80 | 17,698 |
| 2025-12-30 | 712.60 | 717.40 | 710.40 | 713.00 | 713.00 | 43,333 |
| 2025-12-29 | 718.80 | 720.00 | 712.40 | 715.60 | 715.60 | 69,065 |
| 2025-12-24 | 717.00 | 722.20 | 715.00 | 718.60 | 718.60 | 7,756 |
| 2025-12-23 | 727.20 | 729.00 | 719.20 | 720.60 | 720.60 | 55,951 |
| 2025-12-22 | 733.40 | 733.40 | 723.40 | 726.00 | 726.00 | 73,709 |
| 2025-12-19 | 728.00 | 735.80 | 724.20 | 735.80 | 735.80 | 200,054 |
| 2025-12-18 | 732.60 | 738.00 | 721.00 | 728.00 | 728.00 | 76,185 |
| 2025-12-17 | 729.20 | 745.20 | 725.20 | 744.80 | 744.80 | 87,168 |
| 2025-12-16 | 730.60 | 730.80 | 719.20 | 726.60 | 726.60 | 95,345 |
| 2025-12-15 | 710.00 | 726.60 | 680.00 | 723.60 | 723.60 | 147,336 |
| 2025-12-12 | 759.20 | 761.20 | 746.40 | 753.20 | 753.20 | 71,866 |
| 2025-12-11 | 763.00 | 764.00 | 753.40 | 756.80 | 756.80 | 69,395 |
| 2025-12-10 | 766.60 | 781.00 | 765.20 | 770.20 | 770.20 | 72,450 |
| 2025-12-09 | 777.80 | 778.20 | 762.60 | 768.40 | 768.40 | 71,564 |
| 2025-12-08 | 779.60 | 788.40 | 779.00 | 783.60 | 783.60 | 97,597 |
| 2025-12-05 | 791.40 | 791.40 | 765.60 | 771.00 | 771.00 | 57,338 |
| 2025-12-04 | 799.00 | 800.40 | 788.20 | 792.20 | 792.20 | 53,076 |
| 2025-12-03 | 783.20 | 799.00 | 783.20 | 799.00 | 799.00 | 57,174 |
| 2025-12-02 | 768.80 | 785.60 | 765.00 | 781.40 | 781.40 | 64,717 |
| 2025-12-01 | 778.00 | 779.00 | 762.40 | 772.20 | 772.20 | 80,613 |
| 2025-11-28 | 793.60 | 793.80 | 781.40 | 782.40 | 782.40 | 48,475 |
| 2025-11-27 | 793.80 | 793.80 | 785.60 | 790.80 | 790.80 | 33,534 |
| 2025-11-26 | 798.00 | 804.00 | 791.40 | 797.40 | 797.40 | 74,902 |
| 2025-11-25 | 785.00 | 793.40 | 776.80 | 785.00 | 785.00 | 87,805 |
| 2025-11-24 | 801.00 | 802.20 | 782.40 | 785.60 | 785.60 | 242,861 |
| 2025-11-21 | 801.00 | 806.20 | 791.40 | 800.40 | 800.40 | 86,231 |
| 2025-11-20 | 797.80 | 810.00 | 794.60 | 803.00 | 803.00 | 66,033 |
| 2025-11-19 | 788.80 | 803.60 | 782.20 | 797.40 | 797.40 | 61,111 |
| 2025-11-18 | 796.20 | 802.00 | 782.40 | 788.60 | 788.60 | 93,942 |
| 2025-11-17 | 779.40 | 797.00 | 777.80 | 792.40 | 792.40 | 79,535 |
| 2025-11-14 | 763.40 | 782.00 | 754.80 | 779.80 | 779.80 | 65,010 |
| 2025-11-13 | 765.40 | 773.40 | 761.20 | 768.80 | 768.80 | 78,511 |
| 2025-11-12 | 770.00 | 782.20 | 760.60 | 778.00 | 778.00 | 94,370 |
| 2025-11-11 | 749.00 | 765.20 | 746.80 | 762.60 | 762.60 | 67,321 |
| 2025-11-10 | 739.00 | 749.20 | 735.60 | 745.20 | 745.20 | 68,451 |
| 2025-11-07 | 738.00 | 741.80 | 724.60 | 730.20 | 730.20 | 71,580 |
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.