argenx SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 148.35 | 148.56 | 148.20 | 148.50 | 148.50 | 348 |
| 2025-02-11 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 0 |
| 2025-02-10 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 0 |
| 2025-02-07 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 0 |
| 2025-02-06 | 152.48 | 152.90 | 152.48 | 152.90 | 152.90 | 16 |
| 2025-02-05 | 154.35 | 154.95 | 153.45 | 154.50 | 154.50 | 294 |
| 2025-02-04 | 152.59 | 152.79 | 149.01 | 149.29 | 149.29 | 103 |
| 2025-02-03 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | 20 |
| 2025-01-31 | 155.93 | 155.93 | 155.93 | 155.93 | 155.93 | 0 |
| 2025-01-30 | 155.26 | 155.93 | 154.56 | 155.93 | 155.93 | 105 |
| 2025-01-29 | 153.10 | 153.21 | 152.42 | 153.14 | 153.14 | 78 |
| 2025-01-28 | 153.04 | 153.04 | 152.60 | 152.60 | 152.60 | 43 |
| 2025-01-27 | 154.37 | 155.20 | 154.37 | 155.20 | 155.20 | 26 |
| 2025-01-24 | 153.04 | 154.17 | 152.86 | 153.15 | 153.15 | 286 |
| 2025-01-23 | 152.50 | 153.00 | 151.70 | 153.00 | 153.00 | 100 |
| 2025-01-22 | 152.70 | 152.70 | 150.56 | 151.64 | 151.64 | 468 |
| 2025-01-21 | 157.57 | 158.00 | 154.47 | 154.75 | 154.75 | 651 |
| 2025-01-20 | 167.24 | 167.24 | 156.00 | 156.00 | 156.00 | 3 |
| 2025-01-17 | 167.25 | 167.25 | 154.90 | 155.65 | 155.65 | 117 |
| 2025-01-16 | 160.50 | 162.20 | 159.00 | 162.20 | 162.20 | 27 |
| 2025-01-15 | 160.00 | 162.20 | 158.88 | 162.20 | 162.20 | 13 |
| 2025-01-14 | 163.00 | 163.69 | 159.84 | 160.48 | 160.48 | 61 |
| 2025-01-13 | 160.00 | 161.80 | 160.00 | 161.80 | 161.80 | 15 |
| 2025-01-10 | 163.04 | 163.04 | 160.00 | 160.00 | 160.00 | 47 |
| 2025-01-09 | 161.50 | 161.50 | 160.00 | 160.00 | 160.00 | 30 |
| 2025-01-08 | 162.56 | 162.56 | 161.50 | 161.50 | 161.50 | 22 |
| 2025-01-07 | 160.16 | 160.16 | 157.44 | 157.89 | 157.89 | 65 |
| 2025-01-06 | 155.00 | 158.10 | 155.00 | 158.10 | 158.10 | 153 |
| 2025-01-03 | 154.20 | 155.25 | 154.20 | 155.25 | 155.25 | 80 |
| 2025-01-02 | 152.65 | 155.10 | 152.65 | 155.10 | 155.10 | 22 |
| 2024-12-30 | 152.16 | 154.40 | 152.16 | 152.65 | 152.65 | 21 |
| 2024-12-27 | 155.70 | 155.70 | 154.61 | 154.61 | 154.61 | 84 |
| 2024-12-26 | 155.84 | 157.28 | 155.00 | 156.96 | 156.96 | 137 |
| 2024-12-23 | 154.35 | 154.35 | 152.80 | 153.75 | 153.75 | 103 |
| 2024-12-20 | 152.25 | 154.35 | 152.25 | 154.35 | 154.35 | 11 |
| 2024-12-19 | 152.48 | 154.72 | 152.00 | 154.08 | 154.08 | 409 |
| 2024-12-18 | 156.96 | 159.68 | 156.96 | 158.24 | 158.24 | 112 |
| 2024-12-17 | 155.70 | 157.28 | 155.37 | 155.37 | 155.37 | 117 |
| 2024-12-16 | 154.00 | 157.05 | 154.00 | 155.70 | 155.70 | 24 |
| 2024-12-13 | 147.00 | 147.00 | 146.05 | 146.05 | 146.05 | 215 |
| 2024-12-12 | 146.00 | 147.00 | 146.00 | 146.44 | 146.44 | 39 |
| 2024-12-11 | 147.00 | 147.00 | 144.30 | 144.90 | 144.90 | 24 |
| 2024-12-10 | 148.09 | 148.95 | 147.30 | 147.30 | 147.30 | 121 |
| 2024-12-09 | 150.19 | 150.60 | 149.55 | 149.55 | 149.55 | 62 |
| 2024-12-06 | 151.80 | 152.10 | 151.80 | 151.95 | 151.95 | 17 |
| 2024-12-05 | 150.00 | 150.60 | 149.25 | 150.15 | 150.15 | 181 |
| 2024-12-04 | 150.30 | 150.30 | 149.55 | 149.55 | 149.55 | 20 |
| 2024-12-03 | 151.20 | 151.20 | 149.20 | 149.20 | 149.20 | 26 |
| 2024-12-02 | 149.25 | 151.35 | 149.25 | 151.35 | 151.35 | 92 |
| 2024-11-29 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | 1 |
| 2024-11-28 | 148.67 | 148.67 | 148.67 | 148.67 | 148.67 | 3 |
| 2024-11-27 | 142.60 | 147.42 | 142.60 | 147.42 | 147.42 | 214 |
| 2024-11-26 | 142.52 | 142.52 | 140.00 | 141.96 | 141.96 | 33 |
| 2024-11-25 | 143.64 | 143.64 | 141.40 | 141.96 | 141.96 | 113 |
| 2024-11-22 | 141.37 | 142.10 | 140.70 | 141.82 | 141.82 | 124 |
| 2024-11-21 | 135.80 | 140.28 | 135.80 | 139.30 | 139.30 | 507 |
| 2024-11-19 | 131.69 | 133.25 | 130.50 | 133.25 | 133.25 | 37 |
| 2024-11-18 | 130.00 | 131.00 | 129.50 | 130.65 | 130.65 | 269 |
| 2024-11-14 | 137.62 | 139.16 | 137.62 | 139.16 | 139.16 | 4 |
| 2024-11-13 | 139.00 | 140.28 | 139.00 | 139.58 | 139.58 | 309 |
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.