arGEN X(GB:0QW0)
€886.60+11.20 (+1.28%)
GB:0QW0
arGEN X historical prices
€886.60
At close:+11.20 (+1.28%)
arGEN X (0QW0) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 888.00 | 891.40 | 874.20 | 886.60 | 886.60 | +1.28% | 63,456 | 1.75 |
| Nov 11, 2026 | 856.80 | 878.00 | 865.20 | 875.40 | 875.40 | +1.30% | 18,377 | 0.51 |
| Nov 10, 2026 | 850.10 | 870.60 | 853.40 | 864.20 | 864.20 | +5.93% | 19,002 | 0.53 |
| Nov 09, 2026 | 821.40 | 856.40 | 820.00 | 853.80 | 853.80 | +4.66% | 3,044 | 0.08 |
| Nov 06, 2026 | 801.40 | 815.80 | 789.50 | 815.80 | 815.80 | +0.02% | 1,621 | 0.04 |
| Nov 05, 2026 | 825.00 | 834.80 | 813.00 | 815.60 | 815.60 | +0.07% | 30,894 | 0.85 |
| Nov 04, 2026 | 811.10 | 825.00 | 797.00 | 815.00 | 815.00 | +3.32% | 30,066 | 0.82 |
| Nov 03, 2026 | 778.70 | 797.60 | 776.60 | 788.80 | 788.80 | +0.61% | 62,177 | 1.73 |
| Nov 02, 2026 | 804.20 | 802.00 | 781.80 | 784.00 | 784.00 | -2.87% | 45,514 | 1.20 |
| Oct 30, 2026 | 805.80 | 820.20 | 798.00 | 807.20 | 807.20 | +0.35% | 2,322 | 0.06 |
| Oct 29, 2026 | 803.30 | 814.70 | 794.20 | 804.40 | 804.40 | +1.03% | 20,145 | 0.53 |
| Oct 28, 2026 | 796.00 | 806.40 | 785.40 | 796.20 | 796.20 | +1.71% | 1,735 | 0.04 |
| Oct 27, 2026 | 785.00 | 785.20 | 772.00 | 782.80 | 782.80 | +0.33% | 1,345 | 0.03 |
| Oct 26, 2026 | 788.00 | 790.20 | 779.20 | 780.20 | 780.20 | -0.26% | 42,722 | 1.07 |
| Oct 23, 2026 | 785.00 | 788.00 | 773.60 | 782.20 | 782.20 | -0.71% | 20,349 | 0.51 |
| Oct 22, 2026 | 793.20 | 800.80 | 755.00 | 787.80 | 787.80 | +0.15% | 130,110 | 3.44 |
| Oct 21, 2026 | 780.00 | 790.90 | 769.00 | 786.60 | 786.60 | +0.82% | 135,545 | 3.76 |
| Oct 20, 2026 | 745.60 | 781.80 | 738.60 | 780.20 | 780.20 | +6.91% | 188,964 | 5.65 |
| Oct 19, 2026 | 742.10 | 736.00 | 724.80 | 729.80 | 729.80 | -0.76% | 28,023 | 0.83 |
| Oct 16, 2026 | 764.00 | 761.60 | 727.60 | 735.42 | 735.42 | -3.06% | 42,811 | 1.28 |
| Oct 15, 2026 | 750.10 | 765.00 | 726.00 | 758.60 | 758.60 | +1.66% | 109,628 | 3.40 |
| Oct 14, 2026 | 722.70 | 750.60 | 714.80 | 746.20 | 746.20 | +3.84% | 47,449 | 1.50 |
| Oct 13, 2026 | 747.70 | 745.40 | 718.60 | 718.60 | 718.60 | -1.99% | 47,506 | 1.51 |
| Oct 12, 2026 | 744.40 | 746.80 | 730.80 | 733.20 | 733.20 | +0.40% | 55,614 | 1.81 |
| Oct 09, 2026 | 741.40 | 745.20 | 719.60 | 730.29 | 730.29 | -2.50% | 47,165 | 1.47 |
| Oct 08, 2026 | 750.10 | 749.60 | 682.20 | 749.00 | 749.00 | -10.68% | 175,023 | 5.94 |
| Oct 07, 2026 | 830.30 | 838.80 | 821.60 | 838.60 | 838.60 | +0.36% | 71,512 | 2.51 |
| Oct 06, 2026 | 822.30 | 835.60 | 810.81 | 835.60 | 835.60 | +3.34% | 80,024 | 2.92 |
| Oct 05, 2026 | 816.00 | 829.00 | 806.60 | 808.60 | 808.60 | -0.83% | 40,717 | 1.49 |
| Oct 02, 2026 | 838.90 | 852.40 | 814.80 | 815.40 | 815.40 | -3.11% | 29,363 | 1.09 |
| Oct 01, 2026 | 842.70 | 861.80 | 838.90 | 841.60 | 841.60 | -0.57% | 18,723 | 0.70 |
| Sep 30, 2026 | 841.80 | 859.40 | 839.20 | 846.40 | 846.40 | +0.09% | 54,961 | 2.12 |
| Sep 29, 2026 | 849.00 | 860.00 | 844.00 | 845.60 | 845.60 | -0.17% | 52,247 | 2.06 |
| Sep 28, 2026 | 849.20 | 849.20 | 840.15 | 847.00 | 847.00 | +0.65% | 762 | 0.03 |
| Sep 25, 2026 | 851.30 | 851.30 | 839.80 | 841.50 | 841.50 | +0.80% | 3,244 | 0.12 |
| Sep 24, 2026 | 830.90 | 848.20 | 826.40 | 834.80 | 834.80 | -0.05% | 39,796 | 1.53 |
| Sep 23, 2026 | 841.20 | 859.70 | 834.80 | 835.20 | 835.20 | -2.25% | 74,864 | 3.00 |
| Sep 22, 2026 | 858.10 | 867.80 | 849.00 | 854.40 | 854.40 | -1.97% | 1,513 | 0.06 |
| Sep 21, 2026 | 866.10 | 872.60 | 860.00 | 871.60 | 871.60 | +0.16% | 14,158 | 0.55 |
| Sep 18, 2026 | 863.30 | 875.40 | 867.00 | 870.17 | 870.17 | +1.16% | 10,717 | 0.39 |
| Sep 17, 2026 | 868.80 | 868.05 | 857.20 | 860.24 | 860.24 | +1.59% | 3,412 | 0.12 |
| Sep 16, 2026 | 859.10 | 858.60 | 845.40 | 846.80 | 846.80 | -1.06% | 5,840 | 0.19 |
| Sep 15, 2026 | 854.90 | 865.20 | 851.00 | 855.85 | 855.85 | -1.39% | 1,693 | 0.06 |
| Sep 14, 2026 | 860.00 | 874.00 | 856.20 | 867.89 | 867.89 | +1.25% | 11,490 | 0.37 |
| Sep 11, 2026 | 863.10 | 866.80 | 839.00 | 857.20 | 857.20 | -0.02% | 26,081 | 0.86 |
| Sep 10, 2026 | 867.30 | 864.60 | 845.80 | 857.36 | 857.36 | -0.59% | 108,392 | 3.77 |
| Sep 09, 2026 | 860.00 | 868.00 | 841.60 | 862.42 | 862.42 | -0.27% | 5,961 | 0.21 |
| Sep 08, 2026 | 870.10 | 874.80 | 858.80 | 864.71 | 864.71 | -0.35% | 61,948 | 2.22 |
| Sep 07, 2026 | 885.00 | 888.00 | 857.80 | 867.71 | 867.71 | -3.57% | 3,018 | 0.11 |
| Sep 04, 2026 | 900.00 | 915.00 | 892.50 | 899.82 | 899.82 | -1.66% | 10,069 | 0.36 |
