Paris - Delayed Quote EUR

Argan SA (ARG.PA)

61.70

+1.80

+(3.01%)

At close: January 17 at 5:35:14 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	61.50	63.80	59.60	61.70	61.70	25,929
Jan 16, 2025	59.50	59.90	58.90	59.90	59.90	10,093
Jan 15, 2025	58.40	60.00	58.40	59.50	59.50	14,937
Jan 14, 2025	58.90	59.30	58.10	58.40	58.40	10,043
Jan 13, 2025	58.60	58.90	58.10	58.50	58.50	12,902
Jan 10, 2025	60.00	60.40	58.90	58.90	58.90	11,092
Jan 9, 2025	60.50	60.80	59.80	60.00	60.00	17,921
Jan 8, 2025	60.90	60.90	59.70	60.40	60.40	17,924
Jan 7, 2025	60.50	61.60	60.40	61.00	61.00	12,785
Jan 6, 2025	60.80	61.50	59.90	60.50	60.50	17,420
Jan 3, 2025	61.80	61.80	60.40	60.40	60.40	9,639
Jan 2, 2025	60.80	61.30	60.60	61.10	61.10	20,084
Dec 31, 2024	60.60	60.80	60.40	60.50	60.50	6,254
Dec 30, 2024	60.20	60.60	59.90	60.60	60.60	9,169
Dec 27, 2024	59.90	60.60	59.70	59.90	59.90	25,372
Dec 24, 2024	59.80	60.20	59.50	59.60	59.60	10,741
Dec 23, 2024	60.00	60.00	59.50	59.80	59.80	11,319
Dec 20, 2024	59.20	59.90	58.60	59.50	59.50	41,330
Dec 19, 2024	60.40	60.40	58.90	59.20	59.20	13,816
Dec 18, 2024	60.80	61.10	60.50	60.50	60.50	11,900
Dec 17, 2024	60.60	61.10	60.30	60.40	60.40	11,927
Dec 16, 2024	62.20	62.30	60.20	60.70	60.70	49,115
Dec 13, 2024	63.50	63.60	62.20	62.20	62.20	7,385
Dec 12, 2024	63.20	64.30	63.20	63.60	63.60	10,476
Dec 11, 2024	63.10	63.40	62.40	63.40	63.40	11,765
Dec 10, 2024	62.70	63.50	62.40	62.80	62.80	10,749
Dec 9, 2024	63.00	63.20	62.00	62.90	62.90	15,420
Dec 6, 2024	62.90	63.60	62.60	62.80	62.80	27,482
Dec 5, 2024	64.20	64.20	62.70	62.70	62.70	10,404
Dec 4, 2024	62.70	64.20	62.70	64.20	64.20	6,290
Dec 3, 2024	64.50	65.00	63.00	63.00	63.00	18,614
Dec 2, 2024	65.50	65.70	64.60	64.60	64.60	12,471
Nov 29, 2024	66.50	66.70	66.10	66.30	66.30	11,815
Nov 28, 2024	67.00	67.00	66.10	66.50	66.50	3,362
Nov 27, 2024	65.00	66.70	64.80	66.60	66.60	10,376
Nov 26, 2024	66.20	66.20	64.70	65.20	65.20	6,403
Nov 25, 2024	66.60	67.10	65.30	66.20	66.20	10,351
Nov 22, 2024	65.80	66.70	65.80	66.30	66.30	10,807
Nov 21, 2024	66.50	66.50	65.50	65.50	65.50	9,622
Nov 20, 2024	66.30	66.80	65.80	66.50	66.50	6,997
Nov 19, 2024	66.50	67.40	65.70	66.30	66.30	8,614
Nov 18, 2024	67.30	67.50	66.50	66.60	66.60	6,527
Nov 15, 2024	68.10	68.30	67.40	67.60	67.60	6,955
Nov 14, 2024	67.60	68.70	67.40	68.10	68.10	5,588
Nov 13, 2024	68.00	68.50	66.90	66.90	66.90	13,041
Nov 12, 2024	68.20	68.90	67.10	68.20	68.20	13,212
Nov 11, 2024	68.20	68.50	67.90	68.20	68.20	8,905
Nov 8, 2024	67.50	68.50	67.40	68.00	68.00	7,451
Nov 7, 2024	66.70	67.60	66.60	67.50	67.50	7,333
Nov 6, 2024	67.20	67.70	65.90	66.50	66.50	9,479
Nov 5, 2024	67.60	67.60	66.80	67.10	67.10	7,149
Nov 4, 2024	68.50	68.70	67.10	67.10	67.10	11,350
Nov 1, 2024	68.20	69.00	68.10	68.70	68.70	10,645
Oct 31, 2024	68.40	68.40	67.50	68.00	68.00	17,084
Oct 30, 2024	68.60	69.70	68.40	68.90	68.90	12,152
Oct 29, 2024	69.30	69.30	68.50	68.70	68.70	6,780
Oct 28, 2024	68.30	69.10	68.30	69.10	69.10	7,958
Oct 25, 2024	69.20	69.60	68.30	68.30	68.30	11,095
Oct 24, 2024	69.20	69.90	69.00	69.50	69.50	6,924
Oct 23, 2024	68.70	69.60	68.70	69.20	69.20	8,224
Oct 22, 2024	70.00	70.00	68.80	69.20	69.20	6,552
Oct 21, 2024	71.30	71.80	69.40	69.70	69.70	7,361
Oct 18, 2024	70.60	71.60	70.50	71.30	71.30	7,698
Oct 17, 2024	71.60	71.60	70.50	70.80	70.80	9,197
Oct 16, 2024	71.80	71.90	71.40	71.40	71.40	4,143
Oct 15, 2024	71.50	71.90	71.00	71.80	71.80	6,752
Oct 14, 2024	72.10	72.10	71.30	71.40	71.40	5,339
Oct 11, 2024	70.60	72.10	70.30	72.00	72.00	15,072
Oct 10, 2024	71.40	71.80	70.40	70.60	70.60	11,879
Oct 9, 2024	71.10	72.20	71.10	71.80	71.80	7,765
Oct 8, 2024	73.30	73.30	71.00	71.00	71.00	18,357
Oct 7, 2024	73.70	73.70	72.80	73.30	73.30	8,257
Oct 4, 2024	72.70	74.10	72.50	73.10	73.10	9,970
Oct 3, 2024	73.80	74.20	72.20	72.60	72.60	10,556
Oct 2, 2024	73.10	73.80	72.50	73.80	73.80	12,588
Oct 1, 2024	74.00	74.40	72.60	72.60	72.60	11,820
Sep 30, 2024	74.80	74.80	73.00	73.70	73.70	17,177
Sep 27, 2024	73.90	75.20	73.90	74.70	74.70	7,812
Sep 26, 2024	73.60	74.50	73.10	73.90	73.90	11,449
Sep 25, 2024	73.40	73.40	72.70	72.80	72.80	7,167
Sep 24, 2024	73.80	74.20	73.10	73.40	73.40	10,434
Sep 23, 2024	73.70	74.40	73.20	73.80	73.80	29,807
Sep 20, 2024	77.40	77.40	73.00	73.00	73.00	57,982
Sep 19, 2024	76.30	78.00	76.30	77.40	77.40	8,413
Sep 18, 2024	76.10	76.80	75.40	75.90	75.90	11,623
Sep 17, 2024	76.30	77.40	75.90	75.90	75.90	7,924
Sep 16, 2024	77.00	77.20	76.30	76.30	76.30	4,922
Sep 13, 2024	77.30	77.70	76.80	77.00	77.00	7,999
Sep 12, 2024	77.70	78.00	76.30	77.40	77.40	7,640
Sep 11, 2024	77.10	77.80	76.80	77.80	77.80	7,226
Sep 10, 2024	76.60	77.30	76.50	76.90	76.90	6,300
Sep 9, 2024	75.60	76.90	75.30	76.60	76.60	6,236
Sep 6, 2024	76.60	77.30	75.10	75.70	75.70	9,666
Sep 5, 2024	76.00	77.50	76.00	76.10	76.10	10,865
Sep 4, 2024	76.70	76.70	75.70	75.80	75.80	9,279
Sep 3, 2024	76.30	76.40	74.40	75.10	75.10	7,579
Sep 2, 2024	76.30	76.70	75.60	76.40	76.40	4,701
Aug 30, 2024	75.70	77.20	75.70	76.30	76.30	11,772
Aug 29, 2024	77.10	77.50	75.60	75.60	75.60	7,920
Aug 28, 2024	77.50	77.90	76.20	77.00	77.00	5,541
Aug 27, 2024	78.20	78.60	77.50	77.50	77.50	3,802
Aug 26, 2024	77.50	78.30	77.40	78.20	78.20	2,098
Aug 23, 2024	75.90	77.50	75.90	77.50	77.50	5,031
Aug 22, 2024	75.40	76.60	75.40	76.10	76.10	5,917
Aug 21, 2024	75.60	76.00	75.40	75.70	75.70	5,171
Aug 20, 2024	75.50	76.10	75.20	75.60	75.60	9,374
Aug 19, 2024	75.50	76.40	75.20	75.80	75.80	6,488
Aug 16, 2024	75.70	75.80	75.50	75.50	75.50	7,764
Aug 15, 2024	75.50	76.10	74.50	75.50	75.50	4,134
Aug 14, 2024	75.20	75.70	74.80	75.30	75.30	3,908
Aug 13, 2024	75.60	76.60	74.60	74.60	74.60	10,537
Aug 12, 2024	75.10	75.80	74.70	75.50	75.50	6,240
Aug 9, 2024	74.90	77.00	73.30	75.10	75.10	7,564
Aug 8, 2024	74.80	74.90	73.50	74.70	74.70	6,385
Aug 7, 2024	74.30	74.80	73.60	74.80	74.80	6,119
Aug 6, 2024	74.80	75.40	73.10	74.00	74.00	6,462
Aug 5, 2024	76.00	76.00	72.70	74.30	74.30	7,244
Aug 2, 2024	75.50	77.30	74.50	76.50	76.50	12,094
Aug 1, 2024	75.50	76.30	75.00	75.50	75.50	7,935
Jul 31, 2024	76.90	77.20	75.50	75.50	75.50	10,989
Jul 30, 2024	77.40	77.40	76.40	76.70	76.70	3,903
Jul 29, 2024	77.80	78.50	77.00	77.00	77.00	8,221
Jul 26, 2024	77.10	78.00	76.30	77.40	77.40	5,616
Jul 25, 2024	77.30	77.60	75.10	76.90	76.90	6,068
Jul 24, 2024	78.10	78.10	76.80	77.00	77.00	13,376
Jul 23, 2024	79.70	79.70	77.70	78.00	78.00	6,655
Jul 22, 2024	78.50	79.70	78.50	79.70	79.70	7,707
Jul 19, 2024	79.10	79.10	77.80	78.10	78.10	6,777
Jul 18, 2024	78.30	79.10	78.00	79.10	79.10	5,370
Jul 17, 2024	78.00	78.60	77.60	78.00	78.00	7,222
Jul 16, 2024	78.80	78.80	77.50	78.10	78.10	8,420
Jul 15, 2024	77.00	78.80	76.80	78.80	78.80	11,618
Jul 12, 2024	77.40	77.40	76.50	77.40	77.40	3,694
Jul 11, 2024	76.40	77.40	75.70	77.40	77.40	5,428
Jul 10, 2024	74.40	76.30	74.30	76.20	76.20	11,897
Jul 9, 2024	75.20	75.70	73.80	74.40	74.40	10,295
Jul 8, 2024	75.70	76.90	75.10	75.10	75.10	16,761
Jul 5, 2024	75.00	75.90	74.90	75.90	75.90	8,737
Jul 4, 2024	76.00	76.20	74.00	74.90	74.90	8,296
Jul 3, 2024	75.50	76.10	74.40	75.80	75.80	14,060
Jul 2, 2024	74.30	75.20	73.10	74.70	74.70	11,507
Jul 1, 2024	76.40	76.80	73.40	74.00	74.00	11,025
Jun 28, 2024	72.80	72.80	71.60	72.80	72.80	25,492
Jun 27, 2024	73.40	73.40	71.60	72.80	72.80	11,634
Jun 26, 2024	73.40	73.70	72.50	73.30	73.30	24,192
Jun 25, 2024	73.10	73.50	72.50	73.30	73.30	21,952
Jun 24, 2024	73.00	74.00	72.50	73.40	73.40	10,244
Jun 21, 2024	73.30	74.00	72.30	73.30	73.30	231,323
Jun 20, 2024	73.00	73.30	71.90	73.30	73.30	8,997
Jun 19, 2024	72.90	73.50	72.50	72.50	72.50	10,995
Jun 18, 2024	72.20	73.30	72.20	72.80	72.80	14,664
Jun 17, 2024	71.00	73.00	70.80	71.90	71.90	21,958
Jun 14, 2024	73.50	73.70	70.70	71.00	71.00	37,156
Jun 13, 2024	75.60	75.60	73.40	73.80	73.80	11,306
Jun 12, 2024	75.00	76.20	73.70	75.60	75.60	11,604
Jun 11, 2024	77.90	78.10	75.00	75.00	75.00	16,612
Jun 10, 2024	76.80	77.90	76.30	77.90	77.90	14,892
Jun 7, 2024	78.70	78.90	76.70	77.20	77.20	7,475
Jun 6, 2024	78.70	79.40	78.10	78.80	78.80	8,024
Jun 5, 2024	78.00	79.40	78.00	78.70	78.70	7,215
Jun 4, 2024	78.40	78.80	77.90	77.90	77.90	9,379
Jun 3, 2024	78.00	79.30	77.90	78.40	78.40	8,031
May 31, 2024	78.00	78.20	77.00	77.60	77.60	14,694
May 30, 2024	76.70	78.30	76.70	78.30	78.30	10,158
May 29, 2024	76.80	77.80	76.30	76.70	76.70	11,149
May 28, 2024	77.90	78.60	77.60	78.10	78.10	7,195
May 27, 2024	76.70	77.60	76.50	77.60	77.60	11,098
May 24, 2024	76.50	76.70	75.80	76.20	76.20	6,464
May 23, 2024	78.40	78.40	76.60	76.70	76.70	8,896
May 22, 2024	76.20	78.50	75.90	77.90	77.90	10,598
May 21, 2024	77.70	77.70	76.50	76.50	76.50	9,908
May 20, 2024	77.80	78.20	77.30	77.60	77.60	3,512
May 17, 2024	78.70	78.70	77.00	77.60	77.60	9,303
May 16, 2024	78.90	79.30	78.70	78.90	78.90	3,974
May 15, 2024	78.00	79.50	77.80	79.00	79.00	19,588
May 14, 2024	74.60	78.00	74.50	78.00	78.00	22,510
May 13, 2024	74.30	75.30	73.70	74.50	74.50	13,210
May 10, 2024	75.50	76.40	74.50	74.50	74.50	11,937
May 9, 2024	76.90	77.10	75.50	75.50	75.50	8,577
May 8, 2024	78.10	78.50	76.80	77.00	77.00	7,802
May 7, 2024	77.70	78.10	77.20	77.80	77.80	17,321
May 6, 2024	76.80	77.70	76.80	77.60	77.60	15,015
May 3, 2024	75.00	76.50	74.70	76.50	76.50	29,288
May 2, 2024	73.60	75.00	73.30	75.00	75.00	34,389
Apr 30, 2024	73.60	74.00	73.50	73.80	73.80	21,484
Apr 29, 2024	73.00	74.30	73.00	73.40	73.40	14,855
Apr 26, 2024	71.90	73.00	71.40	72.70	72.70	20,231
Apr 25, 2024	72.30	73.20	71.60	71.60	71.60	31,941
Apr 24, 2024	74.70	74.70	71.90	72.40	72.40	35,113
Apr 23, 2024	79.20	79.60	77.90	78.70	78.70	7,787
Apr 22, 2024	77.10	78.70	77.10	78.70	78.70	7,817
Apr 19, 2024	75.30	77.30	74.90	77.20	77.20	10,357
Apr 18, 2024	75.50	75.70	74.60	75.20	75.20	9,247
Apr 17, 2024	74.40	76.40	74.20	75.40	75.40	15,427
Apr 16, 2024	78.20	78.20	74.30	74.30	74.30	45,773
Apr 15, 2024	75.60	78.70	75.60	78.60	78.60	12,180
Apr 12, 2024	77.80	78.20	76.30	76.40	76.40	8,638
Apr 11, 2024	77.60	78.70	77.40	77.70	77.70	5,294
Apr 10, 2024	79.50	80.30	77.80	77.80	77.80	7,397
Apr 9, 2024	81.90	81.90	79.50	79.50	79.50	8,230
Apr 8, 2024	82.00	82.50	81.00	82.00	82.00	9,080
Apr 5, 2024	80.10	82.60	80.10	82.20	82.20	12,255
Apr 4, 2024	81.70	83.90	80.30	80.30	80.30	42,992
Apr 3, 2024	82.00	82.70	80.40	81.70	81.70	5,782
Apr 2, 2024	83.90	83.90	81.20	81.20	81.20	9,887
Mar 28, 2024	82.30	84.00	81.60	83.90	83.90	17,363
Mar 27, 2024	3.15 Dividend
Mar 27, 2024	82.40	82.80	80.20	82.30	82.30	14,513
Mar 26, 2024	85.30	86.00	84.30	85.20	82.05	17,713
Mar 25, 2024	84.50	86.10	83.80	85.30	82.15	15,079
Mar 22, 2024	82.00	84.10	82.00	84.10	80.99	17,710
Mar 21, 2024	80.00	82.20	79.30	82.00	78.97	21,866
Mar 20, 2024	77.60	79.50	76.80	78.80	75.89	14,990
Mar 19, 2024	77.60	78.20	77.50	78.10	75.21	5,965
Mar 18, 2024	77.50	78.30	77.30	77.60	74.73	4,232
Mar 15, 2024	77.70	77.80	76.80	77.80	74.92	18,705
Mar 14, 2024	75.70	77.70	75.70	77.30	74.44	8,834
Mar 13, 2024	78.10	78.10	75.10	75.10	72.32	23,712
Mar 12, 2024	78.20	78.80	77.40	78.10	75.21	5,043
Mar 11, 2024	77.90	78.60	76.90	78.20	75.31	20,563
Mar 8, 2024	76.30	78.30	76.20	78.30	75.41	6,499
Mar 7, 2024	77.60	78.70	75.90	76.20	73.38	20,534
Mar 6, 2024	77.20	79.40	77.20	77.30	74.44	6,579
Mar 5, 2024	76.90	77.40	76.50	76.90	74.06	6,107
Mar 4, 2024	76.90	77.20	75.70	76.70	73.86	10,230
Mar 1, 2024	77.00	77.90	76.30	76.80	73.96	7,484
Feb 29, 2024	77.80	77.80	77.00	77.00	74.15	7,750
Feb 28, 2024	80.20	80.20	76.90	77.50	74.63	13,712
Feb 27, 2024	81.10	81.50	79.90	79.90	76.95	8,139
Feb 26, 2024	81.00	81.30	80.20	81.10	78.10	9,000
Feb 23, 2024	81.40	81.50	80.10	81.00	78.01	7,526
Feb 22, 2024	80.00	81.40	79.80	81.00	78.01	5,633
Feb 21, 2024	80.40	80.50	79.60	79.90	76.95	5,584
Feb 20, 2024	80.60	80.60	79.70	80.50	77.52	3,568
Feb 19, 2024	80.10	81.40	80.10	80.60	77.62	3,351
Feb 16, 2024	80.60	80.80	79.40	80.50	77.52	7,520
Feb 15, 2024	79.70	81.00	79.20	80.40	77.43	4,363
Feb 14, 2024	80.20	80.80	79.70	79.70	76.75	8,601
Feb 13, 2024	81.60	82.00	80.20	80.20	77.23	6,915
Feb 12, 2024	80.90	82.00	80.90	81.50	78.49	4,116
Feb 9, 2024	81.30	82.00	80.40	80.80	77.81	6,749
Feb 8, 2024	81.10	82.50	80.80	81.50	78.49	5,325
Feb 7, 2024	80.90	81.80	80.70	80.70	77.72	11,386
Feb 6, 2024	80.80	81.50	80.40	81.00	78.01	10,398
Feb 5, 2024	81.00	81.80	80.40	80.80	77.81	7,665
Feb 2, 2024	80.90	82.10	80.40	80.90	77.91	7,882
Feb 1, 2024	81.80	81.80	80.40	80.40	77.43	13,211
Jan 31, 2024	82.00	82.50	81.40	82.20	79.16	8,833
Jan 30, 2024	81.40	82.30	81.40	82.00	78.97	4,779
Jan 29, 2024	80.60	81.70	80.30	81.70	78.68	4,370
Jan 26, 2024	80.60	81.30	80.20	81.00	78.01	8,028
Jan 25, 2024	81.30	81.30	80.20	80.60	77.62	7,886
Jan 24, 2024	80.80	81.50	80.30	81.00	78.01	8,642
Jan 23, 2024	81.30	81.70	80.20	80.80	77.81	14,700
Jan 22, 2024	83.10	83.70	81.30	81.30	78.29	11,233
Jan 19, 2024	81.80	82.70	80.70	82.70	79.64	11,827
Jan 18, 2024	82.00	82.00	80.10	80.80	77.81	9,208
Jan 17, 2024	83.10	83.30	81.40	81.70	78.68	9,463

WDP.BR Warehouses De Pauw SA

19.57

+1.40%

SGRO.L SEGRO Plc

717.40

+1.30%

LXP LXP Industrial Trust

8.15

-0.61%

PLD Prologis, Inc.

109.48

-1.31%