Australia markets closed

Argan SA (871.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
71.70-0.30 (-0.42%)
At close: 08:03AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202471.7071.7071.7071.7071.70-
25 Apr 202472.0072.0072.0072.0072.00-
24 Apr 202477.6077.6077.6077.6077.60-
23 Apr 202477.2077.2077.2077.2077.20200
22 Apr 202476.4076.4076.4076.4076.40-
19 Apr 202473.8073.8073.8073.8073.80-
18 Apr 202474.8074.8074.8074.8074.80-
17 Apr 202475.2075.2075.2075.2075.20-
16 Apr 202476.5076.5076.5076.5076.50-
15 Apr 202475.6075.6075.6075.6075.60-
12 Apr 202477.1077.1077.1077.1077.10-
11 Apr 202477.0077.0077.0077.0077.00-
10 Apr 202479.3079.3079.3079.3079.30-
09 Apr 202480.9080.9080.9080.9080.90-
08 Apr 202481.4081.4081.4081.4081.40-
05 Apr 202480.7080.7080.7080.7080.70-
04 Apr 202480.9080.9080.9080.9080.90-
03 Apr 202480.8080.8080.8080.8080.80-
02 Apr 202482.2082.2082.2082.2082.20-
28 Mar 202481.3081.3081.3081.3081.30-
27 Mar 202481.7081.7081.7081.7081.70-
27 Mar 20243.15 Dividend
26 Mar 202484.6084.6084.6084.6081.45-
25 Mar 202482.4082.4082.4082.4079.33-
22 Mar 202480.5080.5080.5080.5077.50-
21 Mar 202478.7078.7078.7078.7075.77-
20 Mar 202476.7076.7076.7076.7073.84-
19 Mar 202476.7076.7076.7076.7073.84-
18 Mar 202475.8075.8075.8075.8072.98-
15 Mar 202476.3076.3076.3076.3073.46-
14 Mar 202475.3075.3075.3075.3072.50-
13 Mar 202477.3077.3077.3077.3074.42-
12 Mar 202476.6076.6076.6076.6073.75-
11 Mar 202476.6076.6076.6076.6073.75-
08 Mar 202475.3075.3075.3075.3072.50-
07 Mar 202476.6076.6076.6076.6073.75-
06 Mar 202476.2076.2076.2076.2073.36-
05 Mar 202475.9075.9075.9075.9073.07-
04 Mar 202475.6075.6075.6075.6072.79-
01 Mar 202476.5076.5076.5076.5073.65-
29 Feb 202476.7076.7076.7076.7073.84-
28 Feb 202479.3079.3079.3079.3076.35-
27 Feb 202479.5079.5079.5079.5076.54-
26 Feb 202479.7079.7079.7079.7076.73-
23 Feb 202480.1080.1080.1080.1077.12-
22 Feb 202479.6079.6079.6079.6076.64-
21 Feb 202479.2079.2079.2079.2076.25-
20 Feb 202479.5079.5079.5079.5076.54-
19 Feb 202479.3079.3079.3079.3076.35-
16 Feb 202479.6079.6079.6079.6076.64-
15 Feb 202479.3079.3079.3079.3076.35-
14 Feb 202479.2079.2079.2079.2076.25-
13 Feb 202480.5080.5080.5080.5077.50-
12 Feb 202480.2080.2080.2080.2077.21-
09 Feb 202480.6080.6080.6080.6077.60-
08 Feb 202480.0080.0080.0080.0077.02-
07 Feb 202480.1080.1080.1080.1077.12-
06 Feb 202479.7079.7079.7079.7076.73-
05 Feb 202479.6079.6079.6079.6076.64-
02 Feb 202479.9079.9079.9079.9076.93-
01 Feb 202480.9080.9080.9080.9077.89-
31 Jan 202480.7080.7080.7080.7077.70-
30 Jan 202480.5080.5080.5080.5077.50-
29 Jan 202480.2080.2080.2080.2077.21-
26 Jan 202479.7079.7079.7079.7076.73-
25 Jan 202479.8079.8079.8079.8076.83-
24 Jan 202480.2080.2080.2080.2077.21-
23 Jan 202481.0081.0081.0081.0077.98-
22 Jan 202481.7081.7081.7081.7078.66-
19 Jan 202479.7079.7079.7079.7076.73-
18 Jan 202481.0081.0081.0081.0077.98-
17 Jan 202482.4082.4082.4082.4079.33-
16 Jan 202483.2083.2083.2083.2080.10-
15 Jan 202483.0083.0083.0083.0079.91-
12 Jan 202483.0083.0083.0083.0079.91-
11 Jan 202483.2083.2083.2083.2080.10-
10 Jan 202482.9082.9082.9082.9079.81-
09 Jan 202483.8083.8083.8083.8080.68-
08 Jan 202483.1083.1083.1083.1080.01-
05 Jan 202483.4083.4083.4083.4080.29-
04 Jan 202482.4082.4082.4082.4079.33-
03 Jan 202482.8082.8082.8082.8079.72-
02 Jan 202484.0084.0084.0084.0080.87-
29 Dec 202383.9084.5083.9084.5081.35117
28 Dec 202383.7083.7083.7083.7080.58-
27 Dec 202381.8081.8081.8081.8078.75-
22 Dec 202382.1082.1082.1082.1079.04-
21 Dec 202382.3082.3082.3082.3079.24-
20 Dec 202381.8081.8081.8081.8078.75-
19 Dec 202381.5081.5081.5081.5078.47-
18 Dec 202380.9080.9080.9080.9077.89-
15 Dec 202380.5080.5080.5080.5077.50-
14 Dec 202377.4077.4077.4077.4074.52-
13 Dec 202375.9075.9075.9075.9073.07-
12 Dec 202376.8076.8076.8076.8073.94-
11 Dec 202376.4076.4076.4076.4073.56-
08 Dec 202376.7077.2076.7077.2074.3356
07 Dec 202377.2077.2077.2077.2074.33-
06 Dec 202377.3077.3077.3077.3074.42-
05 Dec 202376.6076.6076.6076.6073.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...