Paris - Delayed Quote
EUR
Argan SA (ARG.PA)
67.10
+0.60
(+0.90%)
At close: October 30 at 5:35:13 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
66.70
67.10
66.20
67.10
67.10
12,311
Oct 29, 2026
66.70
67.10
66.40
66.50
66.50
32,796
Oct 28, 2026
66.40
67.00
66.20
66.70
66.70
13,258
Oct 27, 2026
67.00
67.80
66.90
67.00
67.00
8,931
Oct 26, 2026
68.00
68.00
67.10
67.40
67.40
13,738
Oct 23, 2026
68.00
68.10
67.00
67.40
67.40
39,268
Oct 22, 2026
67.40
68.20
67.00
67.50
67.50
62,659
Oct 21, 2026
67.50
68.40
67.50
67.50
67.50
15,169
Oct 20, 2026
67.60
68.00
67.10
67.60
67.60
19,940
Oct 19, 2026
67.10
68.10
67.10
67.60
67.60
27,111
Oct 16, 2026
68.00
68.70
67.30
68.00
68.00
15,746
Oct 15, 2026
67.30
68.90
67.30
68.20
68.20
42,050
Oct 14, 2026
69.00
69.50
68.00
68.00
68.00
13,063
Oct 13, 2026
67.90
68.20
67.50
68.10
68.10
11,183
Oct 12, 2026
68.20
68.20
67.10
67.30
67.30
16,984
Oct 9, 2026
67.10
69.70
67.10
67.80
67.80
7,373
Oct 8, 2026
70.00
70.00
66.50
66.70
66.70
16,012
Oct 7, 2026
68.30
68.50
67.00
67.10
67.10
8,723
Oct 6, 2026
66.80
68.30
66.70
68.30
68.30
9,434
Oct 5, 2026
66.00
66.70
65.70
66.70
66.70
39,201
Oct 2, 2026
67.00
67.30
65.90
66.00
66.00
12,362
Oct 1, 2026
67.00
67.30
65.80
66.60
66.60
13,643
Sep 30, 2026
69.70
69.70
67.20
68.00
68.00
52,393
Sep 29, 2026
69.40
70.70
69.30
69.50
69.50
8,848
Sep 28, 2026
71.00
71.20
69.80
69.80
69.80
14,438
Sep 25, 2026
70.80
71.20
70.10
70.20
70.20
6,256
Sep 24, 2026
70.20
71.40
70.10
70.80
70.80
6,006
Sep 23, 2026
71.10
71.70
70.50
70.50
70.50
6,941
Sep 22, 2026
72.50
72.50
71.40
71.80
71.80
4,461
Sep 21, 2026
71.10
72.10
71.00
71.70
71.70
7,730
Sep 18, 2026
71.90
72.00
71.40
71.70
71.70
40,073
Sep 17, 2026
71.30
72.80
71.30
72.40
72.40
7,044
Sep 16, 2026
71.70
72.30
71.30
72.00
72.00
6,960
Sep 15, 2026
71.70
71.70
70.90
71.40
71.40
10,580
Sep 14, 2026
71.20
72.30
71.20
71.70
71.70
13,222
Sep 11, 2026
71.30
72.20
71.30
72.00
72.00
9,681
Sep 10, 2026
72.30
72.90
71.00
71.00
71.00
6,756
Sep 9, 2026
73.20
73.50
72.10
72.10
72.10
10,191
Sep 8, 2026
72.20
73.50
72.20
73.50
73.50
21,989
Sep 7, 2026
74.10
74.10
72.40
72.40
72.40
4,476
Sep 4, 2026
74.20
74.20
73.20
73.70
73.70
5,618
Sep 3, 2026
72.70
74.00
72.70
73.90
73.90
7,876
Sep 2, 2026
72.80
73.50
72.50
72.50
72.50
14,724
Sep 1, 2026
72.10
73.10
71.90
73.00
73.00
15,238
Aug 31, 2026
72.20
73.00
71.80
72.40
72.40
44,034
Aug 28, 2026
73.20
73.90
73.20
73.30
73.30
6,586
Aug 27, 2026
73.50
74.00
72.80
73.20
73.20
12,965
Aug 26, 2026
74.00
74.20
73.20
73.20
73.20
7,380
Aug 25, 2026
73.20
74.00
73.20
73.60
73.60
8,250
Aug 24, 2026
73.00
73.80
72.90
73.40
73.40
9,738
Aug 21, 2026
72.00
73.30
72.00
72.40
72.40
25,314
Aug 20, 2026
72.10
72.60
71.80
72.60
72.60
9,012
Aug 19, 2026
72.00
72.20
71.30
71.80
71.80
16,792
Aug 18, 2026
71.80
72.20
71.40
72.20
72.20
51,704
Aug 17, 2026
72.60
72.80
71.90
71.90
71.90
11,331
Aug 14, 2026
72.60
73.00
72.10
72.90
72.90
25,922
Aug 13, 2026
73.00
73.40
72.70
72.90
72.90
56,020
Aug 12, 2026
73.40
73.50
72.80
73.00
73.00
20,345
Aug 11, 2026
73.60
73.80
73.10
73.30
73.30
6,710
Aug 10, 2026
74.20
74.20
73.40
73.50
73.50
8,840
Aug 7, 2026
75.40
75.40
73.70
74.20
74.20
6,879
Aug 6, 2026
74.60
75.00
74.30
74.40
74.40
12,429
Aug 5, 2026
74.50
75.20
74.00
74.00
74.00
14,287
Aug 4, 2026
74.70
76.20
74.70
74.90
74.90
23,177
Aug 3, 2026
75.10
76.50
74.50
75.00
75.00
21,533
Jul 31, 2026
75.70
76.60
75.60
75.80
75.80
37,024
Jul 30, 2026
76.10
77.30
75.60
75.60
75.60
14,388
Jul 29, 2026
77.30
78.20
76.50
76.50
76.50
33,378
Jul 28, 2026
77.00
77.90
76.90
77.40
77.40
28,741
Jul 27, 2026
75.20
77.10
75.10
76.90
76.90
71,273
Jul 24, 2026
70.40
76.50
69.90
75.20
75.20
215,137
Jul 23, 2026
63.50
65.90
63.40
65.40
65.40
28,822
Jul 22, 2026
64.00
65.40
63.20
64.60
64.60
14,428
Jul 21, 2026
64.30
64.50
63.60
64.00
64.00
16,368
Jul 20, 2026
63.50
64.50
63.40
64.40
64.40
16,046
Jul 17, 2026
63.30
64.10
63.30
64.00
64.00
25,066
Jul 16, 2026
62.00
63.30
61.70
63.30
63.30
14,426
Jul 15, 2026
61.60
62.50
61.00
62.50
62.50
14,080
Jul 14, 2026
61.30
62.20
60.90
61.80
61.80
17,056
Jul 13, 2026
61.70
61.80
61.10
61.30
61.30
9,457
Jul 10, 2026
61.90
62.60
61.60
61.70
61.70
8,977
Jul 9, 2026
60.80
62.20
60.80
61.40
61.40
11,781
Jul 8, 2026
62.20
62.20
60.20
60.50
60.50
11,873
Jul 7, 2026
61.90
62.60
61.80
62.30
62.30
8,165
Jul 6, 2026
62.30
62.60
61.70
61.80
61.80
8,644
Jul 3, 2026
62.00
62.40
61.50
61.70
61.70
9,550
Jul 2, 2026
61.00
61.90
60.60
61.80
61.80
15,419
Jul 1, 2026
60.50
61.00
59.90
60.70
60.70
11,452
Jun 30, 2026
60.60
60.90
59.90
60.40
60.40
26,133
Jun 29, 2026
60.80
61.30
60.20
60.60
60.60
9,574
Jun 26, 2026
60.10
60.60
59.90
60.50
60.50
16,188
Jun 25, 2026
60.70
61.10
60.10
60.10
60.10
14,105
Jun 24, 2026
59.40
60.70
59.40
60.70
60.70
14,735
Jun 23, 2026
59.40
59.40
58.70
59.30
59.30
9,417
Jun 22, 2026
59.30
59.50
58.90
59.50
59.50
13,886
Jun 19, 2026
59.40
59.50
58.80
59.10
59.10
16,737
Jun 18, 2026
59.40
59.40
58.40
59.40
59.40
13,482
Jun 17, 2026
60.00
60.30
59.10
59.40
59.40
13,487
Jun 16, 2026
60.00
60.10
59.70
60.10
60.10
8,097
Jun 15, 2026
60.90
61.20
59.90
59.90
59.90
8,053
Jun 12, 2026
59.50
60.30
59.40
59.90
59.90
10,286
Jun 11, 2026
59.40
59.90
58.90
59.20
59.20
10,165
Jun 10, 2026
58.60
59.90
58.30
59.60
59.60
12,064
Jun 9, 2026
58.70
59.10
58.40
58.60
58.60
16,850
Jun 8, 2026
58.60
59.00
58.30
58.60
58.60
11,902
Jun 5, 2026
58.80
59.30
58.70
58.80
58.80
12,419
Jun 4, 2026
58.70
59.40
58.70
58.70
58.70
14,105
Jun 3, 2026
59.10
59.20
58.40
58.40
58.40
13,943
Jun 2, 2026
59.60
60.40
59.10
59.40
59.40
11,596
Jun 1, 2026
61.00
61.00
59.00
59.70
59.70
20,525
May 29, 2026
61.30
61.60
60.70
61.20
61.20
46,556
May 28, 2026
61.10
61.70
61.00
61.30
61.30
11,687
May 27, 2026
61.00
62.20
61.00
61.50
61.50
8,844
May 26, 2026
61.30
61.70
60.90
60.90
60.90
5,271
May 25, 2026
61.10
61.80
61.00
61.50
61.50
6,718
May 22, 2026
60.60
61.40
60.60
60.80
60.80
10,262
May 21, 2026
61.00
61.50
60.60
60.60
60.60
17,771
May 20, 2026
60.70
61.70
60.30
61.20
61.20
10,951
May 19, 2026
60.50
61.20
60.50
60.60
60.60
10,823
May 18, 2026
59.00
60.70
58.70
60.50
60.50
12,971
May 15, 2026
59.00
59.20
58.70
59.20
59.20
14,583
May 14, 2026
60.20
60.30
59.40
59.40
59.40
15,584
May 13, 2026
60.70
60.80
59.80
59.90
59.90
15,955
May 12, 2026
61.00
61.40
60.60
60.90
60.90
12,000
May 11, 2026
61.00
61.80
60.90
61.80
61.80
11,251
May 8, 2026
61.60
61.60
61.00
61.40
61.40
9,650
May 7, 2026
62.60
62.70
61.80
61.80
61.80
13,783
May 6, 2026
61.40
63.20
61.20
62.50
62.50
16,888
May 5, 2026
60.40
61.50
60.40
60.90
60.90
13,121
May 4, 2026
61.30
61.50
60.50
61.00
61.00
15,141
Apr 30, 2026
60.50
61.40
60.50
61.30
61.30
15,708
Apr 29, 2026
62.00
62.10
60.70
60.80
60.80
13,137
Apr 28, 2026
61.30
61.50
60.60
61.50
61.50
10,548
Apr 27, 2026
60.90
61.70
60.70
61.10
61.10
6,880
Apr 24, 2026
61.10
61.80
60.70
61.00
61.00
8,354
Apr 23, 2026
62.30
62.70
61.10
61.80
61.80
11,661
Apr 22, 2026
62.70
62.90
62.00
62.40
62.40
10,975
Apr 21, 2026
62.90
63.40
62.40
62.80
62.80
13,467
Apr 20, 2026
63.20
63.40
62.70
62.80
62.80
15,409
Apr 17, 2026
62.50
63.90
62.40
63.80
63.80
15,189
Apr 16, 2026
62.00
63.10
62.00
62.40
62.40
16,360
Apr 15, 2026
61.60
62.40
61.60
62.00
62.00
21,955
Apr 14, 2026
60.60
61.50
60.50
61.50
61.50
18,565
Apr 13, 2026
60.00
60.70
60.00
60.40
60.40
20,644
Apr 10, 2026
59.70
60.60
59.70
60.50
60.50
14,219
Apr 9, 2026
60.50
60.60
59.50
59.70
59.70
14,537
Apr 8, 2026
58.80
60.80
58.60
60.50
60.50
34,874
Apr 7, 2026
57.50
58.00
56.50
56.50
56.50
22,959
Apr 2, 2026
57.20
57.40
56.40
57.00
57.00
18,493
Apr 1, 2026
57.40
58.30
57.10
58.10
58.10
17,808
Mar 31, 2026
3.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
57.10
57.25
56.10
56.40
56.40
26,466
Mar 30, 2026
59.60
60.40
59.00
59.50
56.05
34,935
Mar 27, 2026
58.80
59.40
57.70
59.00
55.58
29,498
Mar 26, 2026
59.00
59.60
58.20
58.50
55.11
33,900
Mar 25, 2026
61.00
61.00
59.30
59.60
56.14
37,061
Mar 24, 2026
60.20
60.80
59.60
60.00
56.52
23,267
Mar 23, 2026
60.00
61.50
57.60
60.00
56.52
40,703
Mar 20, 2026
62.60
63.20
61.20
61.70
58.12
36,252
Mar 19, 2026
63.00
63.00
62.20
62.40
58.78
15,534
Mar 18, 2026
64.00
64.70
63.10
63.70
60.01
11,226
Mar 17, 2026
64.50
64.90
63.60
63.70
60.01
16,455
Mar 16, 2026
63.00
64.60
62.70
64.30
60.57
17,497
Mar 13, 2026
62.80
63.60
62.40
62.70
59.06
9,612
Mar 12, 2026
63.50
63.50
62.50
62.80
59.16
19,320
Mar 11, 2026
64.10
64.40
63.50
63.80
60.10
10,967
Mar 10, 2026
64.50
65.00
64.10
64.40
60.67
33,115
Mar 9, 2026
64.10
64.60
62.70
63.20
59.54
22,861
Mar 6, 2026
66.00
66.70
65.40
65.90
62.08
17,362
Mar 5, 2026
66.90
67.60
66.00
66.00
62.17
20,289
Mar 4, 2026
66.90
67.40
65.60
67.00
63.12
24,606
Mar 3, 2026
69.30
69.30
66.70
67.00
63.12
17,876
Mar 2, 2026
69.80
70.70
69.10
70.00
65.94
20,703
Feb 27, 2026
70.10
71.50
70.10
71.10
66.98
32,862
Feb 26, 2026
70.00
70.80
69.70
70.10
66.04
19,183
Feb 25, 2026
69.90
70.20
69.30
69.80
65.75
17,220
Feb 24, 2026
69.40
70.20
69.20
69.70
65.66
12,889
Feb 23, 2026
69.80
69.80
69.20
69.40
65.38
16,714
Feb 20, 2026
68.90
70.00
68.60
69.70
65.66
15,582
Feb 19, 2026
68.00
68.70
67.70
68.70
64.72
13,098
Feb 18, 2026
68.60
68.80
67.70
67.90
63.96
21,891
Feb 17, 2026
66.40
68.40
66.30
68.20
64.25
35,382
Feb 16, 2026
66.80
67.40
66.30
66.50
62.64
17,855
Feb 13, 2026
66.10
66.50
65.20
66.50
62.64
19,412
Feb 12, 2026
66.20
66.40
64.60
66.40
62.55
25,932
Feb 11, 2026
66.40
66.40
65.60
66.10
62.27
15,805
Feb 10, 2026
66.20
66.50
65.60
66.40
62.55
28,036
Feb 9, 2026
65.80
66.10
65.10
66.10
62.27
21,056
Feb 6, 2026
65.00
66.20
64.60
65.00
61.23
41,566
Feb 5, 2026
66.50
66.60
65.00
65.40
61.61
15,113
Feb 4, 2026
66.30
66.60
65.90
66.30
62.46
17,474
Feb 3, 2026
66.50
66.60
65.90
66.20
62.36
12,555
Feb 2, 2026
66.00
66.90
65.80
66.10
62.27
11,825
Jan 30, 2026
66.50
66.60
65.80
66.00
62.17
20,090
Jan 29, 2026
66.10
66.50
65.90
66.30
62.46
10,860
Jan 28, 2026
65.30
66.10
65.30
66.10
62.27
13,431
Jan 27, 2026
64.90
65.60
64.50
65.40
61.61
10,684
Jan 26, 2026
65.90
65.90
64.50
65.00
61.23
27,083
Jan 23, 2026
65.20
65.60
63.90
65.20
61.42
28,655
Jan 22, 2026
64.80
65.40
64.00
64.80
61.04
20,289
Jan 21, 2026
65.20
65.20
64.10
64.20
60.48
19,803
Jan 20, 2026
66.40
66.60
65.10
65.10
61.33
14,172
Jan 19, 2026
67.30
67.30
66.40
66.50
62.64
13,742
Jan 16, 2026
67.90
68.50
67.30
67.70
63.77
21,643
Jan 15, 2026
67.60
68.20
67.20
67.90
63.96
12,557
Jan 14, 2026
67.70
68.20
66.60
67.60
63.68
15,325
Jan 13, 2026
67.40
67.50
66.70
67.40
63.49
14,105
Jan 12, 2026
68.20
68.40
67.20
67.60
63.68
13,362
Jan 9, 2026
67.10
67.60
66.90
67.60
63.68
14,011
Jan 8, 2026
67.60
67.80
66.00
67.20
63.30
22,223
Jan 7, 2026
66.00
67.60
66.00
67.50
63.59
16,040
Jan 6, 2026
65.70
66.70
65.20
66.00
62.17
41,504
Jan 5, 2026
65.20
65.20
64.10
64.80
61.04
16,469
Jan 2, 2026
66.00
66.00
64.80
65.00
61.23
15,431
Dec 31, 2025
65.80
66.00
65.30
66.00
62.17
11,421
Dec 30, 2025
65.20
65.80
65.00
65.80
61.98
14,290
Dec 29, 2025
64.10
65.30
64.10
65.00
61.23
16,469
Dec 24, 2025
64.00
64.40
63.90
64.10
60.38
5,077
Dec 23, 2025
64.00
64.00
63.60
63.90
60.19
12,171
Dec 22, 2025
63.30
63.90
63.10
63.80
60.10
10,401
Dec 19, 2025
63.90
63.90
63.20
63.80
60.10
57,614
Dec 18, 2025
64.00
64.40
63.60
63.80
60.10
21,627
Dec 17, 2025
63.10
64.10
63.00
64.00
60.29
17,552
Dec 16, 2025
63.10
63.40
62.70
63.10
59.44
19,163
Dec 15, 2025
63.00
63.70
62.80
63.30
59.63
17,667
Dec 12, 2025
62.40
63.20
62.10
62.80
59.16
15,723
Dec 11, 2025
62.80
62.80
62.10
62.60
58.97
14,845
Dec 10, 2025
63.30
63.30
62.50
62.70
59.06
20,698
Dec 9, 2025
63.10
63.30
62.90
63.20
59.54
13,436
Dec 8, 2025
63.60
63.90
63.10
63.50
59.82
19,066
Dec 5, 2025
64.00
64.20
63.50
63.50
59.82
18,092
Dec 4, 2025
64.50
64.60
64.00
64.00
60.29
13,981
Dec 3, 2025
65.10
65.20
64.10
64.50
60.76
12,227
Dec 2, 2025
64.60
65.20
64.20
65.20
61.42
18,577
Dec 1, 2025
65.20
65.20
64.50
64.60
60.85
12,461
Nov 28, 2025
65.70
65.80
65.30
65.40
61.61
15,007
Nov 27, 2025
65.50
65.80
65.10
65.60
61.80
18,980
Nov 26, 2025
65.00
65.60
63.90
65.60
61.80
20,153
Nov 25, 2025
64.00
65.00
63.80
64.60
60.85
33,797
Nov 24, 2025
65.70
66.30
63.50
63.50
59.82
353,568
Nov 21, 2025
65.20
65.90
64.80
65.70
61.89
15,868
Nov 20, 2025
67.00
67.00
65.30
65.30
61.51
18,332
Nov 19, 2025
66.50
67.20
65.90
66.70
62.83
19,439
Nov 18, 2025
66.00
66.60
65.60
66.50
62.64
19,735
Nov 17, 2025
66.50
67.20
66.30
66.60
62.74
14,386
Nov 14, 2025
67.10
67.20
65.80
66.60
62.74
13,815
Nov 13, 2025
67.30
67.80
67.00
67.40
63.49
10,049
Nov 12, 2025
67.10
67.50
66.80
67.20
63.30
11,573
Nov 11, 2025
66.90
67.40
66.60
67.10
63.21
8,501
Nov 10, 2025
67.40
67.40
66.50
66.60
62.74
14,350
Nov 7, 2025
66.40
66.90
66.10
66.80
62.93
11,694
Nov 6, 2025
66.80
67.00
66.40
66.40
62.55
11,256
Nov 5, 2025
66.70
67.30
66.60
66.80
62.93
15,337
Nov 4, 2025
66.90
67.00
66.20
66.70
62.83
14,524
Nov 3, 2025
67.70
67.90
67.10
67.10
63.21
10,141
Oct 31, 2025
68.30
68.60
67.20
67.50
63.59
24,622
Oct 30, 2025
68.60
68.70
67.20
68.20
64.25
16,850
