Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 552.60 | 560.40 | 552.40 | 556.60 | 556.60 | 57,010 |
| 2025-08-13 | 549.20 | 552.40 | 544.20 | 550.80 | 550.80 | 122,142 |
| 2025-08-12 | 550.00 | 555.40 | 548.20 | 552.40 | 552.40 | 76,194 |
| 2025-08-11 | 566.20 | 566.20 | 552.20 | 553.20 | 553.20 | 104,403 |
| 2025-08-08 | 576.60 | 580.00 | 568.40 | 568.40 | 568.40 | 55,342 |
| 2025-08-07 | 580.00 | 586.40 | 575.80 | 575.80 | 575.80 | 118,344 |
| 2025-08-06 | 584.00 | 588.60 | 579.00 | 582.60 | 582.60 | 113,663 |
| 2025-08-05 | 590.00 | 605.80 | 589.00 | 599.00 | 599.00 | 128,269 |
| 2025-08-04 | 583.00 | 588.40 | 575.00 | 587.60 | 587.60 | 103,912 |
| 2025-08-01 | 580.20 | 589.00 | 571.80 | 584.20 | 584.20 | 119,893 |
| 2025-07-31 | 587.60 | 607.80 | 576.40 | 594.40 | 594.40 | 318,726 |
| 2025-07-30 | 516.40 | 523.80 | 515.60 | 523.20 | 523.20 | 60,982 |
| 2025-07-29 | 513.80 | 519.80 | 511.60 | 514.40 | 514.40 | 86,932 |
| 2025-07-28 | 510.00 | 514.40 | 508.60 | 511.80 | 511.80 | 82,195 |
| 2025-07-25 | 500.00 | 508.00 | 497.50 | 504.00 | 504.00 | 82,520 |
| 2025-07-24 | 492.50 | 498.40 | 489.90 | 494.00 | 494.00 | 66,633 |
| 2025-07-23 | 491.40 | 493.60 | 483.10 | 488.50 | 488.50 | 75,859 |
| 2025-07-22 | 485.60 | 487.80 | 479.70 | 486.90 | 486.90 | 64,969 |
| 2025-07-21 | 486.00 | 489.50 | 479.70 | 483.00 | 483.00 | 40,848 |
| 2025-07-18 | 493.30 | 494.20 | 487.10 | 492.00 | 492.00 | 68,146 |
| 2025-07-17 | 493.00 | 495.40 | 487.60 | 490.80 | 490.80 | 68,657 |
| 2025-07-16 | 480.50 | 495.20 | 480.40 | 486.00 | 486.00 | 66,271 |
| 2025-07-15 | 482.80 | 489.20 | 479.40 | 481.00 | 481.00 | 69,201 |
| 2025-07-14 | 477.60 | 487.70 | 477.10 | 487.40 | 487.40 | 52,009 |
| 2025-07-11 | 482.70 | 483.70 | 472.90 | 480.50 | 480.50 | 73,198 |
| 2025-07-10 | 470.00 | 486.40 | 469.00 | 485.40 | 485.40 | 76,016 |
| 2025-07-09 | 460.20 | 468.10 | 456.70 | 465.00 | 465.00 | 106,140 |
| 2025-07-08 | 475.50 | 478.80 | 459.80 | 464.10 | 464.10 | 80,099 |
| 2025-07-07 | 468.50 | 468.90 | 459.60 | 465.90 | 465.90 | 56,141 |
| 2025-07-04 | 460.00 | 467.10 | 456.60 | 467.10 | 467.10 | 48,581 |
| 2025-07-03 | 466.90 | 469.30 | 458.10 | 460.40 | 460.40 | 92,563 |
| 2025-07-02 | 464.00 | 471.90 | 459.80 | 467.80 | 467.80 | 120,041 |
| 2025-07-01 | 469.00 | 478.80 | 466.40 | 475.50 | 475.50 | 95,329 |
| 2025-06-30 | 478.70 | 483.30 | 469.80 | 469.80 | 469.80 | 77,283 |
| 2025-06-27 | 478.50 | 482.20 | 473.80 | 479.30 | 479.30 | 39,796 |
| 2025-06-26 | 481.20 | 484.70 | 475.10 | 478.20 | 478.20 | 39,872 |
| 2025-06-25 | 487.00 | 490.90 | 479.80 | 483.10 | 483.10 | 58,653 |
| 2025-06-24 | 471.60 | 489.00 | 471.60 | 488.40 | 488.40 | 91,417 |
| 2025-06-23 | 477.80 | 483.80 | 466.00 | 466.00 | 466.00 | 119,159 |
| 2025-06-20 | 473.50 | 476.70 | 467.20 | 471.10 | 471.10 | 219,452 |
| 2025-06-19 | 467.50 | 474.40 | 467.10 | 473.20 | 473.20 | 24,799 |
| 2025-06-18 | 470.20 | 474.60 | 467.40 | 472.80 | 472.80 | 56,212 |
| 2025-06-17 | 472.80 | 477.70 | 467.30 | 472.80 | 472.80 | 80,064 |
| 2025-06-16 | 501.60 | 503.00 | 482.20 | 483.10 | 483.10 | 62,896 |
| 2025-06-13 | 500.80 | 509.80 | 500.00 | 502.60 | 502.60 | 39,984 |
| 2025-06-12 | 501.60 | 506.40 | 497.40 | 505.80 | 505.80 | 53,763 |
| 2025-06-11 | 505.60 | 508.20 | 500.20 | 506.40 | 506.40 | 47,318 |
| 2025-06-10 | 512.60 | 519.00 | 508.00 | 508.00 | 508.00 | 55,168 |
| 2025-06-09 | 516.00 | 520.00 | 513.20 | 513.40 | 513.40 | 36,232 |
| 2025-06-06 | 510.60 | 518.60 | 508.80 | 516.20 | 516.20 | 35,261 |
| 2025-06-05 | 505.20 | 510.80 | 499.00 | 510.80 | 510.80 | 44,193 |
| 2025-06-04 | 509.60 | 513.40 | 501.00 | 508.00 | 508.00 | 49,534 |
| 2025-06-03 | 511.20 | 512.00 | 500.60 | 509.60 | 509.60 | 73,430 |
| 2025-06-02 | 505.20 | 508.60 | 498.30 | 505.60 | 505.60 | 75,819 |
| 2025-05-30 | 512.40 | 518.60 | 500.80 | 506.40 | 506.40 | 414,307 |
| 2025-05-29 | 511.40 | 513.40 | 506.40 | 513.00 | 513.00 | 29,441 |
| 2025-05-28 | 511.40 | 514.60 | 508.20 | 508.60 | 508.60 | 40,560 |
| 2025-05-27 | 524.60 | 524.60 | 515.60 | 515.60 | 515.60 | 41,925 |
| 2025-05-26 | 513.00 | 527.80 | 512.80 | 520.60 | 520.60 | 27,576 |
| 2025-05-23 | 515.00 | 520.00 | 503.20 | 514.60 | 514.60 | 50,390 |
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.