Australia markets open in 6 hours 44 minutes

Argan SA (871.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
76.40-0.60 (-0.78%)
At close: 08:12AM CEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202476.4076.4076.4076.4076.40-
12 Sept 202477.0077.0077.0077.0077.00-
11 Sept 202476.0076.0076.0076.0076.00-
10 Sept 202475.7075.7075.7075.7075.70-
09 Sept 202474.9074.9074.9074.9074.90-
06 Sept 202475.1075.1075.1075.1075.10-
05 Sept 202474.9074.9074.9074.9074.90-
04 Sept 202473.8073.8073.8073.8073.80-
03 Sept 202475.1075.8075.1075.8075.8029
02 Sept 202475.5075.5075.5075.5075.50-
30 Aug 202474.7074.7074.7074.7074.70-
29 Aug 202476.1076.1076.1076.1076.10-
28 Aug 202476.5076.5076.5076.5076.50-
27 Aug 202477.0077.0077.0077.0077.00-
26 Aug 202476.1078.1076.1078.1078.1021
23 Aug 202475.1075.1075.1075.1075.10-
22 Aug 202474.8074.8074.8074.8074.80-
21 Aug 202474.2074.2074.2074.2074.20-
20 Aug 202475.0075.0075.0075.0075.00-
19 Aug 202474.6074.6074.6074.6074.60-
16 Aug 202474.6074.6074.6074.6074.60-
15 Aug 202474.1074.1074.1074.1074.10-
14 Aug 202473.8073.8073.8073.8073.80-
13 Aug 202474.2074.2074.2074.2074.20-
12 Aug 202474.4074.4074.4074.4074.40-
09 Aug 202473.6073.6073.6073.6073.60-
08 Aug 202473.4073.4073.4073.4073.40-
07 Aug 202473.2073.2073.2073.2073.20-
06 Aug 202472.5072.5072.5072.5072.50-
05 Aug 202474.1074.1074.1074.1074.10-
02 Aug 202474.2074.2074.2074.2074.20-
01 Aug 202474.6074.6074.6074.6074.60-
31 July 202475.7075.7075.7075.7075.70-
30 July 202476.6076.6076.6076.6076.60-
29 July 202476.6076.6076.6076.6076.60-
26 July 202476.1076.1076.1076.1076.10-
25 July 202475.8075.8075.8075.8075.80-
24 July 202476.9076.9076.9076.9076.90-
23 July 202478.2078.2078.2078.2078.20-
22 July 202476.9076.9076.9076.9076.90-
19 July 202477.8077.8077.8077.8077.80-
18 July 202477.4077.4077.4077.4077.40-
17 July 202477.0077.0077.0077.0077.00-
16 July 202477.2077.2077.2077.2077.20-
15 July 202476.3076.3076.3076.3076.30-
12 July 202476.3076.3076.3076.3076.30-
11 July 202474.8074.8074.8074.8074.80-
10 July 202473.0073.0073.0073.0073.00-
09 July 202474.1074.1074.1074.1074.10-
08 July 202474.6074.6074.6074.6074.60-
05 July 202473.3073.3073.3073.3073.30-
04 July 202474.8074.8074.8074.8074.80-
03 July 202473.9073.9073.9073.9073.90-
02 July 202472.7072.7072.7072.7072.70-
01 July 202470.7070.7070.7070.7070.70-
28 June 202471.2071.2071.2071.2071.20-
27 June 202471.9071.9071.9071.9071.90-
26 June 202472.1072.1072.1072.1072.10-
25 June 202472.6072.6072.6072.6072.60-
24 June 202471.6073.9071.6073.9073.9084
21 June 202472.1072.1072.1072.1072.10-
20 June 202471.8071.8071.8071.8071.80-
19 June 202471.8071.8071.8071.8071.80-
18 June 202471.1071.1071.1071.1071.10-
17 June 202469.8069.8069.8069.8069.80-
14 June 202472.7072.7072.7072.7072.70-
13 June 202474.7074.7074.7074.7074.70-
12 June 202474.5074.5074.5074.5074.50-
11 June 202476.3077.9076.3077.9077.9022
10 June 202476.3076.3076.3076.3076.30-
07 June 202477.7077.7077.7077.7077.70-
06 June 202477.8077.8077.8077.8077.80-
05 June 202477.5077.5077.5077.5077.50-
04 June 202477.7077.7077.7077.7077.70-
03 June 202476.8076.8076.8076.8076.80-
31 May 202476.9076.9076.9076.9076.90-
30 May 202475.3078.4075.3078.4078.4028
29 May 202477.1077.1077.1077.1077.10-
28 May 202476.1076.1076.1076.1076.10-
27 May 202474.9076.8074.9076.7076.705,200
24 May 202475.5075.5075.5075.5075.50-
23 May 202477.4077.4077.4077.4077.40-
22 May 202475.7075.7075.7075.7075.70-
21 May 202476.2076.2076.2076.2076.20-
20 May 202476.7076.7076.7076.7076.70-
17 May 202477.7077.7077.7077.7077.70-
16 May 202478.0079.5078.0079.5079.5027
15 May 202476.4076.4076.4076.4076.40-
14 May 202472.6072.6072.6072.6072.60-
13 May 202474.0074.0074.0074.0074.00-
10 May 202474.8074.8074.8074.8074.80-
09 May 202476.0076.0076.0076.0076.00-
08 May 202476.7076.7076.7076.7076.70-
07 May 202476.5076.5076.5076.5076.50-
06 May 202475.4075.4075.4075.4075.40-
03 May 202473.8074.6073.8074.6074.601
02 May 202472.5072.5072.5072.5072.50-
30 Apr 202472.9072.9072.9072.9072.90-
29 Apr 202471.8071.8071.8071.8071.80-
26 Apr 202471.7071.7071.7071.7071.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...