UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.25 -0.41 (-0.52%) GOLD FUTURES
2,396.20 -29.70 (-1.22%) DOW
39,845.14 -27.85 (-0.07%) Bitcoin GBP
55,100.64 +456.91 (+0.84%)
Argan SA (ARG.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 76.20 | 78.30 | 75.90 | 77.90 | 77.90 | 10,598 |
| 21 May 2024 | 77.70 | 77.70 | 76.50 | 76.50 | 76.50 | 9,908 |
| 20 May 2024 | 77.80 | 78.20 | 77.30 | 77.60 | 77.60 | 3,512 |
| 17 May 2024 | 78.70 | 78.70 | 77.00 | 77.60 | 77.60 | 9,303 |
| 16 May 2024 | 78.90 | 79.30 | 78.70 | 78.90 | 78.90 | 3,974 |
| 15 May 2024 | 78.00 | 79.50 | 77.80 | 79.00 | 79.00 | 19,588 |
| 14 May 2024 | 74.60 | 78.00 | 74.50 | 78.00 | 78.00 | 22,510 |
| 13 May 2024 | 74.30 | 75.30 | 73.70 | 74.50 | 74.50 | 13,210 |
| 10 May 2024 | 75.50 | 76.40 | 74.50 | 74.50 | 74.50 | 11,937 |
| 09 May 2024 | 76.90 | 77.10 | 75.50 | 75.50 | 75.50 | 8,577 |
| 08 May 2024 | 78.10 | 78.50 | 76.80 | 77.00 | 77.00 | 7,802 |
| 07 May 2024 | 77.70 | 78.10 | 77.20 | 77.80 | 77.80 | 17,321 |
| 06 May 2024 | 76.80 | 77.70 | 76.80 | 77.60 | 77.60 | 15,015 |
| 03 May 2024 | 75.00 | 76.50 | 74.70 | 76.50 | 76.50 | 29,288 |
| 02 May 2024 | 73.60 | 75.00 | 73.30 | 75.00 | 75.00 | 34,389 |
| 30 Apr 2024 | 73.60 | 74.00 | 73.50 | 73.80 | 73.80 | 21,484 |
| 29 Apr 2024 | 73.00 | 74.30 | 73.00 | 73.40 | 73.40 | 14,855 |
| 26 Apr 2024 | 71.90 | 73.00 | 71.40 | 72.70 | 72.70 | 20,231 |
| 25 Apr 2024 | 72.30 | 73.20 | 71.60 | 71.60 | 71.60 | 31,941 |
| 24 Apr 2024 | 74.70 | 74.70 | 71.90 | 72.40 | 72.40 | 35,113 |
| 23 Apr 2024 | 79.20 | 79.60 | 77.90 | 78.70 | 78.70 | 7,787 |
| 22 Apr 2024 | 77.10 | 78.70 | 77.10 | 78.70 | 78.70 | 7,817 |
| 19 Apr 2024 | 75.30 | 77.30 | 74.90 | 77.20 | 77.20 | 10,357 |
| 18 Apr 2024 | 75.50 | 75.70 | 74.60 | 75.20 | 75.20 | 9,247 |
| 17 Apr 2024 | 74.40 | 76.40 | 74.20 | 75.40 | 75.40 | 15,427 |
| 16 Apr 2024 | 78.20 | 78.20 | 74.30 | 74.30 | 74.30 | 45,773 |
| 15 Apr 2024 | 75.60 | 78.70 | 75.60 | 78.60 | 78.60 | 12,180 |
| 12 Apr 2024 | 77.80 | 78.20 | 76.30 | 76.40 | 76.40 | 8,638 |
| 11 Apr 2024 | 77.60 | 78.70 | 77.40 | 77.70 | 77.70 | 5,294 |
| 10 Apr 2024 | 79.50 | 80.30 | 77.80 | 77.80 | 77.80 | 7,397 |
| 09 Apr 2024 | 81.90 | 81.90 | 79.50 | 79.50 | 79.50 | 8,230 |
| 08 Apr 2024 | 82.00 | 82.50 | 81.00 | 82.00 | 82.00 | 9,080 |
| 05 Apr 2024 | 80.10 | 82.60 | 80.10 | 82.20 | 82.20 | 12,255 |
| 04 Apr 2024 | 81.70 | 83.90 | 80.30 | 80.30 | 80.30 | 42,992 |
| 03 Apr 2024 | 82.00 | 82.70 | 80.40 | 81.70 | 81.70 | 5,782 |
| 02 Apr 2024 | 83.90 | 83.90 | 81.20 | 81.20 | 81.20 | 9,887 |
| 28 Mar 2024 | 82.30 | 84.00 | 81.60 | 83.90 | 83.90 | 17,363 |
| 27 Mar 2024 | 82.40 | 82.80 | 80.20 | 82.30 | 82.30 | 14,513 |
| 27 Mar 2024 | 3.15 Dividend | |||||
| 26 Mar 2024 | 85.30 | 86.00 | 84.30 | 85.20 | 82.05 | 17,713 |
| 25 Mar 2024 | 84.50 | 86.10 | 83.80 | 85.30 | 82.15 | 15,079 |
| 22 Mar 2024 | 82.00 | 84.10 | 82.00 | 84.10 | 80.99 | 17,710 |
| 21 Mar 2024 | 80.00 | 82.20 | 79.30 | 82.00 | 78.97 | 21,866 |
| 20 Mar 2024 | 77.60 | 79.50 | 76.80 | 78.80 | 75.89 | 14,990 |
| 19 Mar 2024 | 77.60 | 78.20 | 77.50 | 78.10 | 75.21 | 5,965 |
| 18 Mar 2024 | 77.50 | 78.30 | 77.30 | 77.60 | 74.73 | 4,232 |
| 15 Mar 2024 | 77.70 | 77.80 | 76.80 | 77.80 | 74.92 | 18,705 |
| 14 Mar 2024 | 75.70 | 77.70 | 75.70 | 77.30 | 74.44 | 8,834 |
| 13 Mar 2024 | 78.10 | 78.10 | 75.10 | 75.10 | 72.32 | 23,712 |
| 12 Mar 2024 | 78.20 | 78.80 | 77.40 | 78.10 | 75.21 | 5,043 |
| 11 Mar 2024 | 77.90 | 78.60 | 76.90 | 78.20 | 75.31 | 20,563 |
| 08 Mar 2024 | 76.30 | 78.30 | 76.20 | 78.30 | 75.41 | 6,499 |
| 07 Mar 2024 | 77.60 | 78.70 | 75.90 | 76.20 | 73.38 | 20,534 |
| 06 Mar 2024 | 77.20 | 79.40 | 77.20 | 77.30 | 74.44 | 6,579 |
| 05 Mar 2024 | 76.90 | 77.40 | 76.50 | 76.90 | 74.06 | 6,107 |
| 04 Mar 2024 | 76.90 | 77.20 | 75.70 | 76.70 | 73.86 | 10,230 |
| 01 Mar 2024 | 77.00 | 77.90 | 76.30 | 76.80 | 73.96 | 7,484 |
| 29 Feb 2024 | 77.80 | 77.80 | 77.00 | 77.00 | 74.15 | 7,750 |
| 28 Feb 2024 | 80.20 | 80.20 | 76.90 | 77.50 | 74.63 | 13,712 |
| 27 Feb 2024 | 81.10 | 81.50 | 79.90 | 79.90 | 76.95 | 8,139 |
| 26 Feb 2024 | 81.00 | 81.30 | 80.20 | 81.10 | 78.10 | 9,000 |
| 23 Feb 2024 | 81.40 | 81.50 | 80.10 | 81.00 | 78.01 | 7,526 |
| 22 Feb 2024 | 80.00 | 81.40 | 79.80 | 81.00 | 78.01 | 5,633 |
| 21 Feb 2024 | 80.40 | 80.50 | 79.60 | 79.90 | 76.95 | 5,584 |
| 20 Feb 2024 | 80.60 | 80.60 | 79.70 | 80.50 | 77.52 | 3,568 |
| 19 Feb 2024 | 80.10 | 81.40 | 80.10 | 80.60 | 77.62 | 3,351 |
| 16 Feb 2024 | 80.60 | 80.80 | 79.40 | 80.50 | 77.52 | 7,520 |
| 15 Feb 2024 | 79.70 | 81.00 | 79.20 | 80.40 | 77.43 | 4,363 |
| 14 Feb 2024 | 80.20 | 80.80 | 79.70 | 79.70 | 76.75 | 8,601 |
| 13 Feb 2024 | 81.60 | 82.00 | 80.20 | 80.20 | 77.23 | 6,915 |
| 12 Feb 2024 | 80.90 | 82.00 | 80.90 | 81.50 | 78.49 | 4,116 |
| 09 Feb 2024 | 81.30 | 82.00 | 80.40 | 80.80 | 77.81 | 6,749 |
| 08 Feb 2024 | 81.10 | 82.50 | 80.80 | 81.50 | 78.49 | 5,325 |
| 07 Feb 2024 | 80.90 | 81.80 | 80.70 | 80.70 | 77.72 | 11,386 |
| 06 Feb 2024 | 80.80 | 81.50 | 80.40 | 81.00 | 78.01 | 10,398 |
| 05 Feb 2024 | 81.00 | 81.80 | 80.40 | 80.80 | 77.81 | 7,665 |
| 02 Feb 2024 | 80.90 | 82.10 | 80.40 | 80.90 | 77.91 | 7,882 |
| 01 Feb 2024 | 81.80 | 81.80 | 80.40 | 80.40 | 77.43 | 13,211 |
| 31 Jan 2024 | 82.00 | 82.50 | 81.40 | 82.20 | 79.16 | 8,833 |
| 30 Jan 2024 | 81.40 | 82.30 | 81.40 | 82.00 | 78.97 | 4,779 |
| 29 Jan 2024 | 80.60 | 81.70 | 80.30 | 81.70 | 78.68 | 4,370 |
| 26 Jan 2024 | 80.60 | 81.30 | 80.20 | 81.00 | 78.01 | 8,028 |
| 25 Jan 2024 | 81.30 | 81.30 | 80.20 | 80.60 | 77.62 | 7,886 |
| 24 Jan 2024 | 80.80 | 81.50 | 80.30 | 81.00 | 78.01 | 8,642 |
| 23 Jan 2024 | 81.30 | 81.70 | 80.20 | 80.80 | 77.81 | 14,700 |
| 22 Jan 2024 | 83.10 | 83.70 | 81.30 | 81.30 | 78.29 | 11,233 |
| 19 Jan 2024 | 81.80 | 82.70 | 80.70 | 82.70 | 79.64 | 11,827 |
| 18 Jan 2024 | 82.00 | 82.00 | 80.10 | 80.80 | 77.81 | 9,208 |
| 17 Jan 2024 | 83.10 | 83.30 | 81.40 | 81.70 | 78.68 | 9,463 |
| 16 Jan 2024 | 84.40 | 85.10 | 83.70 | 84.40 | 81.28 | 8,565 |
| 15 Jan 2024 | 84.10 | 84.70 | 83.80 | 84.70 | 81.57 | 14,614 |
| 12 Jan 2024 | 83.70 | 85.30 | 83.40 | 84.70 | 81.57 | 11,353 |
| 11 Jan 2024 | 84.40 | 84.80 | 83.40 | 83.50 | 80.41 | 11,138 |
| 10 Jan 2024 | 84.00 | 84.80 | 83.70 | 84.00 | 80.89 | 10,756 |
| 09 Jan 2024 | 85.00 | 85.00 | 83.80 | 84.00 | 80.89 | 8,657 |
| 08 Jan 2024 | 83.70 | 84.90 | 82.60 | 84.90 | 81.76 | 9,475 |
| 05 Jan 2024 | 85.00 | 85.00 | 83.50 | 84.10 | 80.99 | 7,639 |
| 04 Jan 2024 | 83.10 | 85.00 | 83.10 | 85.00 | 81.86 | 8,066 |
| 03 Jan 2024 | 83.80 | 84.50 | 83.10 | 83.10 | 80.03 | 9,591 |
| 02 Jan 2024 | 85.10 | 85.50 | 83.80 | 84.10 | 80.99 | 8,107 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.