argenx SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 175.12 | 175.12 | 175.12 | 175.12 | 175.12 | 0 |
| 2026-01-28 | 178.56 | 178.56 | 175.12 | 175.12 | 175.12 | 109 |
| 2026-01-27 | 179.10 | 179.10 | 177.12 | 177.12 | 177.12 | 59 |
| 2026-01-26 | 172.75 | 174.92 | 172.75 | 174.92 | 174.92 | 584 |
| 2026-01-23 | 172.72 | 172.72 | 172.72 | 172.72 | 172.72 | 0 |
| 2026-01-22 | 172.72 | 172.72 | 172.72 | 172.72 | 172.72 | 1 |
| 2026-01-21 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2026-01-20 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1 |
| 2026-01-19 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | 0 |
| 2026-01-16 | 175.61 | 175.61 | 173.58 | 173.58 | 173.58 | 2 |
| 2026-01-15 | 174.08 | 174.08 | 174.08 | 174.08 | 174.08 | 1 |
| 2026-01-14 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | 0 |
| 2026-01-13 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | 1 |
| 2026-01-12 | 169.26 | 169.26 | 169.26 | 169.26 | 169.26 | 1 |
| 2026-01-09 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 1 |
| 2026-01-08 | 176.76 | 176.76 | 176.76 | 176.76 | 176.76 | 1 |
| 2026-01-07 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 1 |
| 2026-01-06 | 172.38 | 172.38 | 171.50 | 171.50 | 171.50 | 4 |
| 2026-01-05 | 174.00 | 174.00 | 171.26 | 172.48 | 172.48 | 557 |
| 2026-01-02 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 790 |
| 2025-12-30 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 0 |
| 2025-12-29 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 1 |
| 2025-12-26 | 187.20 | 188.15 | 187.20 | 188.15 | 188.15 | 120 |
| 2025-12-23 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | 0 |
| 2025-12-22 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | 20 |
| 2025-12-19 | 189.38 | 189.38 | 189.26 | 189.26 | 189.26 | 380 |
| 2025-12-18 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | 0 |
| 2025-12-17 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | 0 |
| 2025-12-16 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | 0 |
| 2025-12-15 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | 0 |
| 2025-12-12 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | 0 |
| 2025-12-11 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | 118 |
| 2025-12-10 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | 20 |
| 2025-12-09 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | 0 |
| 2025-12-08 | 198.10 | 198.20 | 198.10 | 198.20 | 198.20 | 50 |
| 2025-12-05 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 0 |
| 2025-12-04 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 0 |
| 2025-12-03 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 0 |
| 2025-12-02 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 0 |
| 2025-12-01 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 0 |
| 2025-11-28 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 0 |
| 2025-11-27 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 0 |
| 2025-11-26 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 2 |
| 2025-11-25 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | 0 |
| 2025-11-24 | 198.40 | 198.40 | 195.60 | 195.60 | 195.60 | 289 |
| 2025-11-21 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 255 |
| 2025-11-19 | 197.20 | 197.20 | 196.20 | 196.20 | 196.20 | 32 |
| 2025-11-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-11-17 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-11-14 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 855 |
| 2025-11-13 | 190.57 | 190.57 | 190.57 | 190.57 | 190.57 | 855 |
| 2025-11-12 | 190.76 | 190.76 | 190.57 | 190.57 | 190.57 | 10 |
| 2025-11-11 | 180.48 | 180.48 | 180.48 | 180.48 | 180.48 | 0 |
| 2025-11-10 | 180.48 | 180.48 | 180.48 | 180.48 | 180.48 | 0 |
| 2025-11-07 | 181.80 | 181.80 | 180.48 | 180.48 | 180.48 | 280 |
| 2025-11-06 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-11-05 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-11-04 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-11-03 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-10-31 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
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.