argenx SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 162.13 | 162.13 | 162.13 | 162.13 | 162.13 | 1 |
| 2026-10-15 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | 0 |
| 2026-10-14 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | 0 |
| 2026-10-13 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | 0 |
| 2026-10-12 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | 0 |
| 2026-10-09 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | 8 |
| 2026-10-08 | 160.00 | 160.17 | 160.00 | 160.17 | 160.17 | 63 |
| 2026-10-07 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | 0 |
| 2026-10-06 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | 10 |
| 2026-10-05 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 100 |
| 2026-10-02 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 90 |
| 2026-10-01 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 0 |
| 2026-09-30 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 0 |
| 2026-09-29 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 0 |
| 2026-09-28 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 2 |
| 2026-09-25 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | 0 |
| 2026-09-24 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | 0 |
| 2026-09-23 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | 0 |
| 2026-09-22 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | 240 |
| 2026-09-21 | 202.99 | 202.99 | 202.99 | 202.99 | 202.99 | 500 |
| 2026-09-18 | 205.40 | 205.40 | 204.65 | 204.65 | 204.65 | 255 |
| 2026-09-17 | 204.90 | 205.40 | 204.90 | 205.40 | 205.40 | 252 |
| 2026-09-16 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 1 |
| 2026-09-15 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2026-09-14 | 206.51 | 207.00 | 206.51 | 207.00 | 207.00 | 240 |
| 2026-09-11 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-09-10 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-09-09 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-09-08 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 3 |
| 2026-09-07 | 211.68 | 211.68 | 211.68 | 211.68 | 211.68 | 0 |
| 2026-09-04 | 211.68 | 211.68 | 211.68 | 211.68 | 211.68 | 0 |
| 2026-09-03 | 211.68 | 211.68 | 211.68 | 211.68 | 211.68 | 0 |
| 2026-09-02 | 211.68 | 211.68 | 211.68 | 211.68 | 211.68 | 0 |
| 2026-09-01 | 211.68 | 211.68 | 211.68 | 211.68 | 211.68 | 14 |
| 2026-08-31 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-08-28 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-08-27 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-08-26 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-08-25 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-08-24 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 5 |
| 2026-08-21 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | 0 |
| 2026-08-20 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | 0 |
| 2026-08-19 | 209.01 | 213.15 | 209.01 | 213.15 | 213.15 | 28 |
| 2026-08-18 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 1 |
| 2026-08-17 | 179.08 | 179.08 | 179.08 | 179.08 | 179.08 | 0 |
| 2026-08-14 | 179.08 | 179.08 | 179.08 | 179.08 | 179.08 | 0 |
| 2026-08-13 | 181.39 | 181.39 | 179.08 | 179.08 | 179.08 | 281 |
| 2026-08-12 | 180.72 | 181.98 | 180.72 | 181.98 | 181.98 | 19 |
| 2026-08-11 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 0 |
| 2026-08-10 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 280 |
| 2026-08-07 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | 280 |
| 2026-08-06 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | 280 |
| 2026-08-05 | 171.21 | 171.21 | 171.21 | 171.21 | 171.21 | 0 |
| 2026-08-04 | 171.21 | 171.21 | 171.21 | 171.21 | 171.21 | 280 |
| 2026-08-03 | 180.96 | 180.96 | 180.96 | 180.96 | 180.96 | 0 |
| 2026-07-31 | 180.96 | 180.96 | 180.96 | 180.96 | 180.96 | 0 |
| 2026-07-30 | 180.96 | 180.96 | 180.96 | 180.96 | 180.96 | 0 |
| 2026-07-29 | 180.96 | 180.96 | 180.96 | 180.96 | 180.96 | 280 |
| 2026-07-28 | 182.34 | 182.34 | 182.34 | 182.34 | 182.34 | 8 |
| 2026-07-27 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
Page 1 of 21 · 1,250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.