tiprankstipranks
Trending News
More News >
arGEN-X SE (GB:0QW0)
LSE:0QW0
UK Market

arGEN X (0QW0) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
509.35
507.60
500.40
504.33
504.33
-1.88%
2,958
0.18
Jun 10, 2025
513.00
518.40
508.00
513.98
513.98
-0.35%
3,981
0.24
Jun 09, 2025
516.20
519.40
513.80
515.76
515.76
+0.42%
9,953
0.59
Jun 06, 2025
510.75
517.40
509.20
513.63
513.63
+1.58%
19,326
1.16
Jun 05, 2025
508.00
510.80
500.60
505.66
505.66
-0.33%
5,415
0.32
Jun 04, 2025
509.55
513.20
501.00
507.35
507.35
+0.23%
3,780
0.22
Jun 03, 2025
511.10
511.60
500.80
506.20
506.20
+0.64%
78,912
4.95
Jun 02, 2025
506.35
508.40
498.50
503.00
503.00
-1.68%
3,669
0.23
May 30, 2025
515.10
518.60
501.00
511.62
511.62
+0.50%
59,847
3.97
May 29, 2025
512.60
513.80
506.40
509.07
509.07
-0.55%
4,418
0.28
May 28, 2025
511.70
514.20
508.20
511.90
511.90
-1.43%
42,739
2.82
May 27, 2025
525.00
530.00
516.60
519.32
519.32
-0.76%
3,450
0.23
May 23, 2025
515.05
520.00
503.80
510.80
510.80
-0.69%
4,466
0.28
May 22, 2025
528.60
520.20
511.20
514.35
514.34
-1.02%
3,158
0.20
May 21, 2025
513.55
526.00
515.00
519.66
519.66
+1.64%
25,488
1.59
May 20, 2025
511.50
515.00
506.60
511.27
511.27
+1.29%
23,391
1.49
May 19, 2025
505.00
509.20
501.20
504.75
504.75
+0.80%
3,217
0.20
May 16, 2025
497.00
504.60
494.60
500.73
500.73
+3.07%
4,985
0.32
May 15, 2025
476.60
487.10
477.40
485.80
485.80
+0.31%
18,768
1.20
May 14, 2025
485.00
489.30
477.30
484.31
484.30
-0.77%
13,067
0.85
May 13, 2025
500.00
505.20
486.10
488.06
488.06
-1.44%
5,128
0.33
May 12, 2025
479.05
499.80
466.60
495.21
495.21
-1.35%
97,656
6.56
May 09, 2025
501.55
512.20
494.00
501.98
501.98
+2.79%
11,647
0.75
May 08, 2025
529.20
532.40
468.20
488.35
488.35
-11.10%
47,176
3.19
May 07, 2025
545.40
552.60
543.80
549.35
549.35
-4.26%
49,985
3.56
May 06, 2025
584.40
581.40
566.40
573.82
573.82
-0.89%
20,260
1.47
May 02, 2025
599.10
581.00
571.20
575.61
575.61
+1.91%
2,905
0.21
May 01, 2025
564.80
569.20
557.60
564.80
564.80
0.00%
0
0.00
Apr 30, 2025
557.60
569.20
557.60
564.80
564.80
+3.09%
11,111
0.81
Apr 29, 2025
543.50
553.60
540.80
547.85
547.85
+0.94%
15,907
1.16
Apr 28, 2025
544.80
548.20
537.20
542.74
542.74
+2.21%
38,839
2.92
Apr 25, 2025
532.00
535.80
524.40
530.99
530.99
+0.20%
6,893
0.52
Apr 24, 2025
527.50
531.60
521.80
529.92
529.92
+0.77%
7,464
0.55
Apr 23, 2025
530.10
530.00
522.80
525.88
525.88
+1.14%
4,817
0.33
Apr 22, 2025
530.10
525.20
513.40
519.95
519.95
-0.29%
4,373
0.30
Apr 17, 2025
519.70
524.80
518.00
521.47
521.47
-0.64%
2,565
0.17
Apr 16, 2025
526.90
529.60
519.20
524.81
524.81
-1.21%
42,229
2.96
Apr 15, 2025
538.70
538.40
527.80
531.21
531.21
+1.97%
56,296
4.19
Apr 14, 2025
519.50
528.00
514.00
520.95
520.95
+2.87%
10,063
0.76
Apr 11, 2025
503.05
512.60
499.80
506.41
506.41
-1.35%
10,224
0.73
Apr 10, 2025
543.10
529.80
488.20
513.32
513.32
+8.27%
6,262
0.45
Apr 09, 2025
495.70
501.00
471.50
474.13
474.13
-8.24%
9,771
0.65
Apr 08, 2025
507.10
526.20
506.80
516.71
516.71
+5.08%
8,606
0.58
Apr 07, 2025
489.95
508.80
474.55
491.75
491.75
-5.97%
6,091
0.41
Apr 04, 2025
528.00
533.00
513.20
522.99
522.99
-3.37%
3,967
0.26
Apr 03, 2025
534.10
548.60
531.00
541.24
541.24
+2.73%
7,286
0.48
Apr 02, 2025
529.20
536.80
524.80
526.85
526.85
-3.44%
10,482
0.70
Apr 01, 2025
547.50
550.20
543.00
545.60
545.60
+0.54%
3,652
0.24
Mar 31, 2025
541.20
543.80
532.60
542.67
542.67
-1.56%
5,748
0.39
Mar 28, 2025
557.80
557.20
547.00
551.24
551.24
-0.10%
11,972
0.81
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis