argenx SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1 |
| 2025-10-29 | 177.12 | 177.12 | 177.12 | 177.12 | 177.12 | 7 |
| 2025-10-28 | 178.38 | 178.92 | 178.38 | 178.92 | 178.92 | 302 |
| 2025-10-27 | 178.22 | 178.74 | 178.22 | 178.74 | 178.74 | 585 |
| 2025-10-24 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | 1 |
| 2025-10-23 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | 570 |
| 2025-10-22 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | 0 |
| 2025-10-21 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | 0 |
| 2025-10-20 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | 0 |
| 2025-10-17 | 179.50 | 181.98 | 179.50 | 181.98 | 181.98 | 288 |
| 2025-10-16 | 175.61 | 175.61 | 175.61 | 175.61 | 175.61 | 0 |
| 2025-10-15 | 175.61 | 175.61 | 175.61 | 175.61 | 175.61 | 0 |
| 2025-10-14 | 175.61 | 175.61 | 175.61 | 175.61 | 175.61 | 40 |
| 2025-10-13 | 176.20 | 176.40 | 174.42 | 174.42 | 174.42 | 900 |
| 2025-10-10 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 40 |
| 2025-10-09 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 0 |
| 2025-10-08 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 39 |
| 2025-10-07 | 169.31 | 169.31 | 169.31 | 169.31 | 169.31 | 1,130 |
| 2025-10-06 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0 |
| 2025-10-03 | 171.53 | 171.53 | 170.50 | 170.50 | 170.50 | 591 |
| 2025-10-02 | 164.16 | 164.16 | 164.16 | 164.16 | 164.16 | 0 |
| 2025-10-01 | 164.32 | 166.56 | 162.62 | 164.16 | 164.16 | 72 |
| 2025-09-30 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | 0 |
| 2025-09-29 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | 0 |
| 2025-09-26 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | 0 |
| 2025-09-25 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | 0 |
| 2025-09-24 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | 0 |
| 2025-09-23 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | 1 |
| 2025-09-22 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 4 |
| 2025-09-19 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | 66 |
| 2025-09-18 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 320 |
| 2025-09-17 | 160.32 | 160.32 | 157.60 | 157.60 | 157.60 | 31 |
| 2025-09-16 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2025-09-15 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2025-09-12 | 162.86 | 162.86 | 161.50 | 161.50 | 161.50 | 321 |
| 2025-09-11 | 162.86 | 162.86 | 162.86 | 162.86 | 162.86 | 1 |
| 2025-09-10 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | 0 |
| 2025-09-09 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | 1 |
| 2025-09-08 | 164.96 | 164.96 | 164.96 | 164.96 | 164.96 | 1 |
| 2025-09-05 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2025-09-04 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2025-09-03 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 5 |
| 2025-09-02 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 3 |
| 2025-09-01 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 3 |
| 2025-08-29 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 361 |
| 2025-08-28 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | 0 |
| 2025-08-27 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | 330 |
| 2025-08-26 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | 197 |
| 2025-08-25 | 144.76 | 144.76 | 144.76 | 144.76 | 144.76 | 0 |
| 2025-08-22 | 144.76 | 144.76 | 144.76 | 144.76 | 144.76 | 0 |
| 2025-08-21 | 145.50 | 145.50 | 144.76 | 144.76 | 144.76 | 334 |
| 2025-08-20 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2025-08-19 | 143.08 | 144.00 | 143.08 | 144.00 | 144.00 | 11 |
| 2025-08-18 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | 1 |
| 2025-08-15 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1 |
| 2025-08-14 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | 0 |
| 2025-08-13 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | 0 |
| 2025-08-12 | 138.18 | 138.88 | 138.18 | 138.88 | 138.88 | 30 |
| 2025-08-11 | 140.42 | 140.42 | 139.72 | 139.72 | 139.72 | 2 |
| 2025-08-08 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | 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.