Australia Markets closed

Argan SA (871.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
74.80-1.20 (-1.58%)
As of 08:10AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202474.8074.8074.8074.8074.801
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-
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-
26 Mar 202484.6084.6084.6084.6084.60-
25 Mar 202482.4082.4082.4082.4082.40-
22 Mar 202480.5080.5080.5080.5080.50-
21 Mar 202478.7078.7078.7078.7078.70-
20 Mar 202476.7076.7076.7076.7076.70-
19 Mar 202476.7076.7076.7076.7076.70-
18 Mar 202475.8075.8075.8075.8075.80-
15 Mar 202476.3076.3076.3076.3076.30-
14 Mar 202475.3075.3075.3075.3075.30-
13 Mar 202477.3077.3077.3077.3077.30-
12 Mar 202476.6076.6076.6076.6076.60-
11 Mar 202476.6076.6076.6076.6076.60-
08 Mar 202475.3075.3075.3075.3075.30-
07 Mar 202476.6076.6076.6076.6076.60-
06 Mar 202476.2076.2076.2076.2076.20-
05 Mar 202475.9075.9075.9075.9075.90-
04 Mar 202475.6075.6075.6075.6075.60-
01 Mar 202476.5076.5076.5076.5076.50-
29 Feb 202476.7076.7076.7076.7076.70-
28 Feb 202479.3079.3079.3079.3079.30-
27 Feb 202479.5079.5079.5079.5079.50-
26 Feb 202479.7079.7079.7079.7079.70-
23 Feb 202480.1080.1080.1080.1080.10-
22 Feb 202479.6079.6079.6079.6079.60-
21 Feb 202479.2079.2079.2079.2079.20-
20 Feb 202479.5079.5079.5079.5079.50-
19 Feb 202479.3079.3079.3079.3079.30-
16 Feb 202479.6079.6079.6079.6079.60-
15 Feb 202479.3079.3079.3079.3079.30-
14 Feb 202479.2079.2079.2079.2079.20-
13 Feb 202480.5080.5080.5080.5080.50-
12 Feb 202480.2080.2080.2080.2080.20-
09 Feb 202480.6080.6080.6080.6080.60-
08 Feb 202480.0080.0080.0080.0080.00-
07 Feb 202480.1080.1080.1080.1080.10-
06 Feb 202479.7079.7079.7079.7079.70-
05 Feb 202479.6079.6079.6079.6079.60-
02 Feb 202479.9079.9079.9079.9079.90-
01 Feb 202480.9080.9080.9080.9080.90-
31 Jan 202480.7080.7080.7080.7080.70-
30 Jan 202480.5080.5080.5080.5080.50-
29 Jan 202480.2080.2080.2080.2080.20-
26 Jan 202479.7079.7079.7079.7079.70-
25 Jan 202479.8079.8079.8079.8079.80-
24 Jan 202480.2080.2080.2080.2080.20-
23 Jan 202481.0081.0081.0081.0081.00-
22 Jan 202481.7081.7081.7081.7081.70-
19 Jan 202479.7079.7079.7079.7079.70-
18 Jan 202481.0081.0081.0081.0081.00-
17 Jan 202482.4082.4082.4082.4082.40-
16 Jan 202483.2083.2083.2083.2083.20-
15 Jan 202483.0083.0083.0083.0083.00-
12 Jan 202483.0083.0083.0083.0083.00-
11 Jan 202483.2083.2083.2083.2083.20-
10 Jan 202482.9082.9082.9082.9082.90-
09 Jan 202483.8083.8083.8083.8083.80-
08 Jan 202483.1083.1083.1083.1083.10-
05 Jan 202483.4083.4083.4083.4083.40-
04 Jan 202482.4082.4082.4082.4082.40-
03 Jan 202482.8082.8082.8082.8082.80-
02 Jan 202484.0084.0084.0084.0084.00-
29 Dec 202383.9084.5083.9084.5084.50117
28 Dec 202383.7083.7083.7083.7083.70-
27 Dec 202381.8081.8081.8081.8081.80-
22 Dec 202382.1082.1082.1082.1082.10-
21 Dec 202382.3082.3082.3082.3082.30-
20 Dec 202381.8081.8081.8081.8081.80-
19 Dec 202381.5081.5081.5081.5081.50-
18 Dec 202380.9080.9080.9080.9080.90-
15 Dec 202380.5080.5080.5080.5080.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...