TipRanks
arGEN-X SE ADR Unsponsored Brazilian Depositary Receipt Repr 0.04 ADR (BR:A1RG34)
:A1RG34
Brazil Market
A1RG34
arGEN-X SE ADR Unsponsored Brazilian Depositary Receipt Repr 0.04 ADR
RESEARCH TOOLSreports

arGEN-X SE ADR Unsponsored Brazilian Depositary Receipt Repr 0.04 ADR (A1RG34) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
191.57
191.57
191.57
191.57
191.57
-5.82%
90
1.45
Oct 01, 2026
203.40
203.40
203.40
203.40
203.40
0.00%
0
0.00
Sep 30, 2026
203.40
203.40
203.40
203.40
203.40
0.00%
0
0.00
Sep 29, 2026
203.40
203.40
203.40
203.40
203.40
0.00%
0
0.00
Sep 28, 2026
203.40
203.40
203.40
203.40
203.40
+2.57%
2
0.03
Sep 25, 2026
198.30
198.30
198.30
198.30
198.30
0.00%
0
0.00
Sep 24, 2026
198.30
198.30
198.30
198.30
198.30
0.00%
0
0.00
Sep 23, 2026
198.30
198.30
198.30
198.30
198.30
0.00%
0
0.00
Sep 22, 2026
198.30
198.30
198.30
198.30
198.30
-2.31%
240
2.73
Sep 21, 2026
202.99
202.99
202.99
202.99
202.99
-0.81%
500
6.25
Sep 18, 2026
205.40
205.40
204.65
204.65
204.65
-0.37%
255
3.29
Sep 17, 2026
204.90
205.40
204.90
205.40
205.40
+0.98%
252
3.24
Sep 16, 2026
203.40
203.40
203.40
203.40
203.40
-1.74%
1
0.01
Sep 15, 2026
207.00
207.00
163.00
207.00
207.00
0.00%
0
0.00
Sep 14, 2026
206.51
207.00
206.51
207.00
207.00
-0.48%
240
2.90
Sep 11, 2026
208.00
208.00
163.00
208.00
208.00
0.00%
0
0.00
Sep 10, 2026
208.00
208.00
163.00
208.00
208.00
0.00%
0
0.00
Sep 09, 2026
208.00
208.00
163.00
208.00
208.00
0.00%
0
0.00
Sep 08, 2026
208.00
208.00
208.00
208.00
208.00
-1.74%
3
0.03
Sep 07, 2026
211.68
212.74
208.00
211.68
211.68
0.00%
0
0.00
Sep 04, 2026
211.68
212.74
208.00
211.68
211.68
0.00%
0
0.00
Sep 03, 2026
211.68
216.09
208.00
211.68
211.68
0.00%
0
0.00
Sep 02, 2026
211.68
216.93
163.00
211.68
211.68
0.00%
0
0.00
Sep 01, 2026
211.68
211.68
211.68
211.68
211.68
+1.20%
14
0.13
Aug 31, 2026
209.16
215.04
163.00
209.16
209.16
0.00%
0
0.00
Aug 28, 2026
209.16
213.62
163.00
209.16
209.16
0.00%
0
0.00
Aug 27, 2026
209.16
219.12
209.16
209.16
209.16
0.00%
0
0.00
Aug 26, 2026
209.16
216.51
163.00
209.16
209.16
0.00%
0
0.00
Aug 25, 2026
209.16
210.08
163.00
209.16
209.16
0.00%
0
0.00
Aug 24, 2026
209.16
209.16
209.16
209.16
209.16
-1.87%
5
0.04
Aug 21, 2026
213.15
215.16
163.00
213.15
213.15
0.00%
0
0.00
Aug 20, 2026
213.15
215.93
213.15
213.15
213.15
0.00%
0
0.00
Aug 19, 2026
209.01
213.15
209.01
213.15
213.15
+1.99%
28
0.21
Aug 18, 2026
209.00
209.00
209.00
209.00
209.00
+16.71%
1
<0.01
Aug 17, 2026
179.08
206.28
1.00
179.08
179.08
0.00%
0
0.00
Aug 14, 2026
179.08
179.08
1.00
179.08
179.08
0.00%
0
0.00
Aug 13, 2026
181.39
181.39
179.08
179.08
179.08
-1.59%
281
2.21
Aug 12, 2026
180.72
181.98
180.72
181.98
181.98
+0.88%
19
0.15
Aug 11, 2026
180.40
180.40
1.00
180.40
180.40
0.00%
0
0.00
Aug 10, 2026
180.40
180.40
180.40
180.40
180.40
+0.12%
280
2.29
Aug 07, 2026
180.18
180.18
180.18
180.18
180.18
+1.83%
280
2.28
Aug 06, 2026
176.94
176.94
176.94
176.94
176.94
+3.35%
280
2.37
Aug 05, 2026
171.21
178.84
1.00
171.21
171.21
0.00%
0
0.00
Aug 04, 2026
171.21
171.21
171.21
171.21
171.21
-5.39%
280
2.26
Aug 03, 2026
180.96
180.96
1.00
180.96
180.96
0.00%
0
0.00
Jul 31, 2026
180.96
180.96
1.00
180.96
180.96
0.00%
0
0.00
Jul 30, 2026
180.96
180.96
1.00
180.96
180.96
0.00%
0
0.00
Jul 29, 2026
180.96
180.96
180.96
180.96
180.96
-0.76%
280
2.34
Jul 28, 2026
182.34
182.34
182.34
182.34
182.34
+3.02%
8
0.06
Jul 27, 2026
177.00
183.73
1.00
177.00
177.00
0.00%
0
0.00
Rows:
50