Argan

ARGAN
🏛️ france →
63.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 84.60 85.20 84.30 85.20 0.0M
2023-12-28 84.70 85.20 84.00 84.70 0.0M
2023-12-27 82.80 84.70 82.80 84.30 0.0M
2023-12-22 82.80 83.40 81.90 82.60 0.0M
2023-12-21 83.30 83.60 81.90 83.00 0.0M
2023-12-20 82.70 84.20 82.40 83.60 0.0M
2023-12-19 82.90 83.50 82.10 82.50 0.0M
2023-12-18 82.30 83.10 81.70 82.90 0.0M
2023-12-15 81.50 82.80 81.50 82.80 0.0M
2023-12-14 78.50 82.00 78.50 81.60 0.0M
2023-12-13 76.70 78.30 76.70 77.80 0.0M
2023-12-12 77.90 78.70 76.70 76.70 0.0M
2023-12-11 77.00 78.70 77.00 77.60 0.0M
2023-12-08 78.00 78.10 76.90 77.20 0.0M
2023-12-07 77.70 78.30 77.10 77.20 0.0M
2023-12-06 77.90 78.80 77.90 78.00 0.0M
2023-12-05 77.30 79.00 77.30 77.90 0.0M
2023-12-04 77.60 78.80 77.20 77.40 0.0M
2023-12-01 77.70 78.20 76.40 77.70 0.0M
2023-11-30 76.30 77.90 75.90 77.90 0.1M
2023-11-29 77.00 78.00 76.30 76.30 0.0M
2023-11-28 77.40 79.90 76.90 77.00 0.0M
2023-11-27 74.60 77.70 74.60 77.00 0.0M
2023-11-24 75.20 75.20 74.30 74.60 0.0M
2023-11-23 73.90 75.20 73.80 74.90 0.0M
2023-11-22 71.80 74.00 71.80 73.70 0.0M
2023-11-21 72.10 72.80 71.60 71.80 0.0M
2023-11-20 71.20 73.40 71.20 72.10 0.0M
2023-11-17 68.40 72.30 68.40 71.20 0.0M
2023-11-16 68.60 68.80 67.20 68.30 0.0M
2023-11-15 70.00 70.00 68.40 68.60 0.0M
2023-11-14 66.70 70.20 65.70 70.20 0.0M
2023-11-13 67.60 67.90 66.40 66.70 0.0M
2023-11-10 69.20 69.20 67.30 67.60 0.0M
2023-11-09 67.50 69.40 66.10 68.90 0.0M
2023-11-08 68.30 68.40 67.20 67.50 0.0M
2023-11-07 67.90 69.00 67.70 68.30 0.0M
2023-11-06 70.00 70.00 68.10 68.30 0.0M
2023-11-03 69.00 70.20 68.40 69.70 0.0M
2023-11-02 65.40 68.70 65.40 68.50 0.0M
2023-11-01 65.00 65.50 64.40 65.40 0.0M
2023-10-31 63.60 65.20 63.40 64.60 0.0M
2023-10-30 63.40 64.60 63.30 63.30 0.0M
2023-10-27 62.70 64.10 62.70 63.60 0.0M
2023-10-26 62.70 62.90 61.80 62.70 0.0M
2023-10-25 63.70 63.70 62.20 62.70 0.0M
2023-10-24 62.30 63.90 62.30 63.50 0.0M
2023-10-23 63.00 63.00 62.00 62.50 0.0M
2023-10-20 61.70 63.20 61.40 62.90 0.0M
2023-10-19 62.70 62.70 61.50 61.80 0.0M
2023-10-18 63.10 63.50 62.50 62.80 0.0M
2023-10-17 63.90 64.50 62.60 63.10 0.0M
2023-10-16 63.80 64.80 63.70 64.20 0.0M
2023-10-13 66.10 66.10 63.10 63.70 0.0M
2023-10-12 66.50 66.90 65.30 66.10 0.0M
2023-10-11 65.40 66.00 64.90 66.00 0.0M
2023-10-10 64.90 65.90 64.50 65.50 0.0M
2023-10-09 65.20 65.20 64.10 64.20 0.0M
2023-10-06 63.50 65.00 63.50 65.00 0.0M
2023-10-05 63.30 63.70 62.70 63.50 0.0M
2023-10-04 64.50 64.50 62.10 63.00 0.0M
2023-10-03 65.00 66.80 64.40 64.70 0.0M
2023-10-02 63.40 64.60 63.30 64.40 0.0M
2023-09-29 62.30 63.30 62.00 63.20 0.0M
2023-09-28 63.10 63.20 61.80 61.90 0.0M
2023-09-27 64.40 64.40 62.90 63.00 0.0M
2023-09-26 65.30 65.30 63.80 64.50 0.0M
2023-09-25 66.80 66.80 64.90 65.40 0.0M
2023-09-22 68.60 68.60 66.80 66.80 0.0M
2023-09-21 69.00 69.40 68.20 68.20 0.0M
2023-09-20 69.50 70.40 69.50 69.80 0.0M
2023-09-19 68.80 70.30 68.80 69.60 0.0M
2023-09-18 70.90 70.90 69.00 69.00 0.0M
2023-09-15 73.60 74.10 71.30 71.30 0.1M
2023-09-14 72.20 73.80 72.20 73.60 0.0M
2023-09-13 72.10 73.20 71.90 72.50 0.0M
2023-09-12 74.20 74.20 71.90 72.10 0.0M
2023-09-11 74.10 75.00 73.70 73.90 0.0M
2023-09-08 72.90 73.90 71.80 73.80 0.0M
2023-09-07 73.20 73.70 72.20 72.90 0.0M
2023-09-06 72.90 73.40 72.30 73.40 0.0M
2023-09-05 72.80 73.50 72.20 73.20 0.0M
2023-09-04 72.70 73.00 71.70 72.70 0.0M
2023-09-01 74.40 74.40 72.50 72.70 0.0M
2023-08-31 75.90 76.50 74.40 74.40 0.0M
2023-08-30 74.90 76.00 74.80 76.00 0.0M
2023-08-29 74.20 75.50 74.20 75.00 0.0M
2023-08-28 74.40 74.40 73.90 74.20 0.0M
2023-08-25 73.40 74.70 73.30 74.50 0.0M
2023-08-24 73.50 74.30 73.00 73.40 0.0M
2023-08-23 71.30 73.50 71.30 73.50 0.0M
2023-08-22 70.20 71.80 70.20 71.30 0.0M
2023-08-21 71.60 71.60 69.80 70.20 0.0M
2023-08-18 73.50 73.50 71.00 71.40 0.0M
2023-08-17 71.70 73.60 71.60 73.30 0.0M
2023-08-16 71.50 72.40 71.20 72.40 0.0M
2023-08-15 71.70 71.90 70.90 71.70 0.0M
2023-08-14 70.70 71.70 70.60 71.70 0.0M
2023-08-11 72.30 72.40 70.60 70.70 0.0M
2023-08-10 70.50 72.40 70.50 72.40 0.0M
2023-08-09 69.60 70.70 69.50 70.70 0.0M
2023-08-08 68.50 69.80 68.40 69.80 0.0M
2023-08-07 68.40 68.90 68.20 68.60 0.0M
2023-08-04 67.40 68.40 66.90 68.40 0.0M
2023-08-03 67.30 68.00 66.90 67.30 0.0M
2023-08-02 66.90 67.90 66.70 67.70 0.0M
2023-08-01 68.60 68.60 67.20 67.30 0.0M
2023-07-31 67.20 68.80 67.00 68.70 0.0M
2023-07-28 67.80 68.10 67.20 67.20 0.0M
2023-07-27 68.50 69.10 67.80 67.80 0.0M
2023-07-26 68.50 68.50 68.00 68.40 0.0M
2023-07-25 68.50 68.70 68.10 68.50 0.0M
2023-07-24 68.80 69.20 68.20 68.20 0.0M
2023-07-21 69.20 69.20 68.20 68.60 0.0M
2023-07-20 72.30 72.30 69.00 69.40 0.0M
2023-07-19 69.90 71.70 69.60 71.30 0.0M
2023-07-18 70.90 70.90 69.80 69.80 0.0M
2023-07-17 71.00 71.20 70.40 70.90 0.0M
2023-07-14 71.60 71.60 71.00 71.40 0.0M
2023-07-13 72.40 73.00 71.60 71.60 0.0M
2023-07-12 70.40 73.10 70.40 72.90 0.0M
2023-07-11 70.20 70.90 69.90 70.60 0.0M
2023-07-10 70.00 70.40 69.60 70.10 0.0M
2023-07-07 69.60 70.60 69.10 70.00 0.0M
2023-07-06 72.30 72.30 69.30 69.50 0.0M
2023-07-05 72.00 72.30 71.10 72.30 0.0M
2023-07-04 70.00 72.00 70.00 72.00 0.0M
2023-07-03 68.40 70.00 68.40 70.00 0.0M
2023-06-30 67.20 68.30 67.10 68.00 0.0M
2023-06-29 67.90 68.00 66.80 67.20 0.0M
2023-06-28 67.40 68.10 67.30 68.10 0.0M
2023-06-27 67.80 68.10 67.10 67.40 0.0M
2023-06-26 68.00 68.10 66.90 67.30 0.0M
2023-06-23 68.20 68.70 68.00 68.00 0.0M
2023-06-22 68.90 69.30 68.30 68.40 0.0M
2023-06-21 70.70 70.70 68.70 69.50 0.0M
2023-06-20 71.60 71.60 70.50 70.90 0.0M
2023-06-19 73.00 73.00 70.90 71.40 0.0M
2023-06-16 70.50 73.40 70.30 73.40 0.0M
2023-06-15 71.00 71.10 70.10 70.50 0.0M
2023-06-14 70.50 71.20 70.30 71.00 0.0M
2023-06-13 71.00 71.00 70.30 70.70 0.0M
2023-06-12 72.30 72.40 71.00 71.10 0.0M
2023-06-09 71.90 72.60 71.90 72.40 0.0M
2023-06-08 72.90 72.90 71.70 71.90 0.0M
2023-06-07 72.40 73.00 72.00 72.90 0.0M
2023-06-06 72.20 72.40 71.70 72.30 0.0M
2023-06-05 72.30 73.10 72.00 72.30 0.0M
2023-06-02 70.50 72.30 70.50 72.30 0.0M
2023-06-01 70.30 70.50 69.50 70.50 0.0M
2023-05-31 70.40 71.10 70.00 70.00 0.0M
2023-05-30 71.60 72.00 70.60 70.60 0.0M
2023-05-29 71.60 72.00 71.00 71.40 0.0M
2023-05-26 70.80 71.50 70.30 71.50 0.0M
2023-05-25 74.00 74.00 70.50 70.80 0.0M
2023-05-24 74.20 74.20 72.60 73.20 0.0M
2023-05-23 72.60 74.60 72.60 74.40 0.0M
2023-05-22 71.90 72.90 71.60 72.70 0.0M
2023-05-19 72.20 72.20 71.00 71.90 0.0M
2023-05-18 72.20 72.80 71.70 71.90 0.0M
2023-05-17 72.60 72.80 71.70 72.00 0.0M
2023-05-16 73.40 73.60 72.50 72.60 0.0M
2023-05-15 71.80 73.60 71.60 73.60 0.0M
2023-05-12 73.00 73.00 71.50 71.60 0.0M
2023-05-11 71.00 73.40 71.00 73.00 0.0M
2023-05-10 70.50 70.80 70.00 70.80 0.0M
2023-05-09 71.80 72.10 70.00 70.40 0.0M
2023-05-08 71.30 72.10 71.00 71.80 0.0M
2023-05-05 69.80 71.00 69.70 70.80 0.0M
2023-05-04 69.60 70.00 68.70 70.00 0.0M
2023-05-03 69.60 69.60 68.40 69.50 0.0M
2023-05-02 70.60 70.90 69.20 69.50 0.0M
2023-04-28 69.70 71.00 69.30 70.80 0.0M
2023-04-27 69.30 69.90 68.70 69.70 0.0M
2023-04-26 69.40 70.10 68.50 69.00 0.0M
2023-04-25 69.40 69.60 68.30 69.40 0.0M
2023-04-24 68.70 69.20 68.10 69.20 0.0M
2023-04-21 69.00 69.10 67.90 68.90 0.0M
2023-04-20 68.40 69.20 68.20 68.80 0.0M
2023-04-19 69.60 69.60 67.60 68.40 0.0M
2023-04-18 69.50 70.00 69.10 69.40 0.0M
2023-04-17 70.20 70.20 68.90 69.60 0.0M
2023-04-14 68.70 70.30 68.70 70.20 0.0M
2023-04-13 69.60 69.70 68.10 68.70 0.0M
2023-04-12 67.80 69.00 67.20 69.00 0.0M
2023-04-11 68.20 68.70 67.00 67.80 0.0M
2023-04-06 67.10 68.00 66.80 68.00 0.0M
2023-04-05 69.20 69.20 66.70 67.00 0.0M
2023-04-04 70.60 70.80 68.80 69.00 0.0M
2023-04-03 69.00 70.00 69.00 69.60 0.0M
2023-03-31 69.00 69.00 67.90 68.90 0.0M
2023-03-30 67.60 69.30 67.60 69.00 0.0M
2023-03-29 69.00 70.20 68.20 70.20 0.0M
2023-03-28 70.80 70.90 68.10 68.60 0.0M
2023-03-27 71.80 72.00 70.30 70.40 0.0M
2023-03-24 73.10 73.10 70.50 71.00 0.0M
2023-03-23 73.50 73.60 72.00 73.10 0.0M
2023-03-22 75.20 75.50 72.60 73.30 0.0M
2023-03-21 75.30 75.90 73.70 75.20 0.0M
2023-03-20 76.70 78.00 73.60 73.60 0.0M
2023-03-17 81.50 82.30 77.00 77.00 0.8M
2023-03-16 81.70 82.30 80.00 81.20 0.0M
2023-03-15 81.10 82.30 79.70 81.60 0.0M
2023-03-14 81.30 82.10 79.90 80.70 0.0M
2023-03-13 80.50 81.50 78.90 80.70 0.0M
2023-03-10 82.00 82.00 79.70 80.60 0.0M
2023-03-09 83.20 83.20 80.70 82.00 0.0M
2023-03-08 82.70 83.70 81.20 82.90 0.0M
2023-03-07 84.60 84.60 83.00 83.00 0.0M
2023-03-06 84.70 85.40 84.50 84.60 0.0M
2023-03-03 85.00 85.30 84.10 85.00 0.0M
2023-03-02 85.80 88.70 84.50 85.00 0.1M
2023-03-01 83.80 84.00 82.30 82.30 0.0M
2023-02-28 83.50 84.50 82.30 84.10 0.0M
2023-02-27 81.90 84.40 81.00 83.50 0.0M
2023-02-24 83.90 83.90 81.40 81.40 0.0M
2023-02-23 80.50 86.20 80.50 83.40 0.0M
2023-02-22 79.80 79.90 78.20 79.20 0.0M
2023-02-21 81.90 81.90 79.80 80.10 0.0M
2023-02-20 82.40 83.00 81.80 81.90 0.0M
2023-02-17 80.90 82.60 80.70 82.30 0.0M
2023-02-16 81.90 82.60 80.80 81.30 0.0M
2023-02-15 82.30 82.40 81.10 81.70 0.0M
2023-02-14 82.60 83.20 82.20 82.30 0.0M
2023-02-13 83.70 83.70 82.50 82.70 0.0M
2023-02-10 83.40 84.30 82.90 83.30 0.0M
2023-02-09 81.10 83.30 80.90 83.30 0.0M
2023-02-08 80.40 82.10 80.40 81.10 0.0M
2023-02-07 81.60 81.60 79.90 80.40 0.0M
2023-02-06 82.50 83.10 80.90 81.30 0.0M
2023-02-03 81.60 82.50 80.40 82.50 0.0M
2023-02-02 77.10 81.50 77.10 81.40 0.0M
2023-02-01 78.60 78.60 76.30 76.30 0.0M
2023-01-31 79.00 79.00 77.90 78.10 0.0M
2023-01-30 79.90 79.90 78.80 79.10 0.0M
2023-01-27 79.60 79.80 79.00 79.50 0.0M
2023-01-26 79.80 80.40 79.20 79.30 0.0M
2023-01-25 80.00 80.00 79.10 79.80 0.0M
2023-01-24 79.60 80.80 79.50 80.00 0.0M
2023-01-23 77.70 79.60 77.40 79.60 0.0M
2023-01-20 79.00 79.50 76.10 77.70 0.0M
2023-01-19 79.20 79.50 77.90 79.40 0.0M
2023-01-18 80.20 80.20 79.10 79.30 0.0M
2023-01-17 81.00 81.30 79.10 80.10 0.0M
2023-01-16 80.20 81.10 79.60 80.70 0.0M
2023-01-13 79.80 80.20 79.30 79.80 0.0M
2023-01-12 79.40 80.40 78.80 79.50 0.0M
2023-01-11 77.00 79.60 77.00 79.50 0.0M
2023-01-10 79.70 79.70 77.00 77.00 0.0M
2023-01-09 80.60 80.80 79.10 80.10 0.0M
2023-01-06 81.20 81.20 79.70 80.50 0.0M
2023-01-05 81.40 82.80 80.70 81.00 0.0M
2023-01-04 80.60 81.90 80.30 81.40 0.0M
2023-01-03 77.50 80.00 77.30 80.00 0.0M
2023-01-02 76.40 77.60 76.00 77.50 0.0M