Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 724.00 | 742.00 | 720.40 | 737.40 | 737.40 | 62,897 |
| 2025-11-05 | 698.20 | 726.80 | 696.00 | 723.40 | 723.40 | 50,416 |
| 2025-11-04 | 711.20 | 740.60 | 706.60 | 734.00 | 734.00 | 72,278 |
| 2025-11-03 | 708.80 | 723.20 | 703.20 | 709.80 | 709.80 | 58,867 |
| 2025-10-31 | 717.40 | 726.00 | 700.80 | 705.60 | 705.60 | 115,141 |
| 2025-10-30 | 736.40 | 754.20 | 666.80 | 702.40 | 702.40 | 241,421 |
| 2025-10-29 | 716.00 | 729.60 | 711.40 | 716.60 | 716.60 | 89,485 |
| 2025-10-28 | 714.40 | 719.60 | 699.20 | 712.40 | 712.40 | 70,766 |
| 2025-10-27 | 703.20 | 718.40 | 697.80 | 710.60 | 710.60 | 75,334 |
| 2025-10-24 | 708.00 | 708.00 | 697.20 | 702.00 | 702.00 | 52,335 |
| 2025-10-23 | 706.60 | 707.40 | 694.80 | 704.60 | 704.60 | 59,928 |
| 2025-10-22 | 720.00 | 727.80 | 708.00 | 709.20 | 709.20 | 68,296 |
| 2025-10-21 | 725.80 | 733.60 | 720.40 | 728.00 | 728.00 | 72,660 |
| 2025-10-20 | 723.60 | 733.80 | 718.80 | 730.00 | 730.00 | 62,960 |
| 2025-10-17 | 708.00 | 715.00 | 692.80 | 711.80 | 711.80 | 105,166 |
| 2025-10-16 | 702.20 | 713.80 | 698.00 | 711.20 | 711.20 | 65,666 |
| 2025-10-15 | 686.20 | 704.00 | 681.00 | 701.60 | 701.60 | 121,721 |
| 2025-10-14 | 685.00 | 696.60 | 683.40 | 687.20 | 687.20 | 58,360 |
| 2025-10-13 | 691.20 | 700.40 | 685.40 | 697.60 | 697.60 | 59,470 |
| 2025-10-10 | 698.80 | 698.80 | 684.60 | 685.40 | 685.40 | 58,894 |
| 2025-10-09 | 685.60 | 698.00 | 680.60 | 694.60 | 694.60 | 65,404 |
| 2025-10-08 | 687.00 | 692.60 | 679.40 | 687.20 | 687.20 | 68,343 |
| 2025-10-07 | 675.00 | 680.00 | 671.40 | 679.00 | 679.00 | 47,846 |
| 2025-10-06 | 684.00 | 686.80 | 673.40 | 679.80 | 679.80 | 64,117 |
| 2025-10-03 | 677.80 | 687.00 | 673.40 | 678.40 | 678.40 | 77,360 |
| 2025-10-02 | 661.00 | 678.00 | 653.00 | 668.80 | 668.80 | 144,594 |
| 2025-10-01 | 625.00 | 663.40 | 624.80 | 661.40 | 661.40 | 157,469 |
| 2025-09-30 | 613.80 | 626.60 | 613.80 | 617.20 | 617.20 | 118,847 |
| 2025-09-29 | 611.80 | 619.40 | 606.20 | 611.20 | 611.20 | 85,318 |
| 2025-09-26 | 600.00 | 616.80 | 594.80 | 613.20 | 613.20 | 75,602 |
| 2025-09-25 | 616.60 | 618.80 | 603.20 | 603.20 | 603.20 | 91,793 |
| 2025-09-24 | 627.60 | 631.00 | 619.60 | 622.00 | 622.00 | 71,344 |
| 2025-09-23 | 629.80 | 630.20 | 622.80 | 627.00 | 627.00 | 51,610 |
| 2025-09-22 | 625.40 | 631.20 | 621.40 | 631.20 | 631.20 | 128,329 |
| 2025-09-19 | 617.60 | 629.60 | 616.00 | 625.20 | 625.20 | 1,507,897 |
| 2025-09-18 | 627.00 | 629.60 | 618.40 | 618.40 | 618.40 | 120,189 |
| 2025-09-17 | 631.20 | 640.40 | 627.00 | 627.20 | 627.20 | 98,184 |
| 2025-09-16 | 642.40 | 644.80 | 630.60 | 630.60 | 630.60 | 73,152 |
| 2025-09-15 | 648.00 | 651.40 | 634.60 | 638.00 | 638.00 | 67,180 |
| 2025-09-12 | 630.00 | 656.60 | 624.20 | 644.40 | 644.40 | 97,662 |
| 2025-09-11 | 654.80 | 660.00 | 651.20 | 654.80 | 654.80 | 68,579 |
| 2025-09-10 | 653.00 | 664.80 | 652.80 | 655.80 | 655.80 | 79,027 |
| 2025-09-09 | 649.00 | 654.40 | 645.60 | 652.80 | 652.80 | 73,398 |
| 2025-09-08 | 639.00 | 649.80 | 630.40 | 648.40 | 648.40 | 97,276 |
| 2025-09-05 | 631.00 | 640.20 | 628.20 | 639.80 | 639.80 | 74,254 |
| 2025-09-04 | 614.00 | 638.20 | 613.00 | 631.40 | 631.40 | 140,014 |
| 2025-09-03 | 606.80 | 615.60 | 605.80 | 610.40 | 610.40 | 116,182 |
| 2025-09-02 | 607.00 | 612.40 | 605.20 | 606.00 | 606.00 | 71,089 |
| 2025-09-01 | 609.20 | 609.20 | 601.80 | 605.80 | 605.80 | 35,952 |
| 2025-08-29 | 604.80 | 616.40 | 600.60 | 604.00 | 604.00 | 93,983 |
| 2025-08-28 | 609.40 | 609.40 | 580.20 | 602.60 | 602.60 | 127,923 |
| 2025-08-27 | 601.20 | 613.40 | 601.00 | 607.60 | 607.60 | 84,262 |
| 2025-08-26 | 578.20 | 609.20 | 577.80 | 598.60 | 598.60 | 245,899 |
| 2025-08-25 | 572.60 | 599.80 | 571.60 | 590.00 | 590.00 | 90,812 |
| 2025-08-22 | 571.60 | 576.60 | 564.20 | 565.60 | 565.60 | 56,690 |
| 2025-08-21 | 565.00 | 576.00 | 563.40 | 576.00 | 576.00 | 55,141 |
| 2025-08-20 | 568.60 | 569.00 | 558.60 | 563.20 | 563.20 | 48,639 |
| 2025-08-19 | 562.00 | 566.80 | 556.80 | 559.00 | 559.00 | 66,541 |
| 2025-08-18 | 558.20 | 573.40 | 556.20 | 573.40 | 573.40 | 84,357 |
| 2025-08-15 | 558.40 | 561.00 | 552.00 | 553.80 | 553.80 | 38,954 |
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.