argenx SE (ARGX.BR)
Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 329.50 | 341.40 | 328.10 | 341.20 | 341.20 | 66,437 |
| May 21, 2024 | 332.10 | 333.50 | 328.90 | 329.80 | 329.80 | 50,458 |
| May 20, 2024 | 337.80 | 337.80 | 332.60 | 334.60 | 334.60 | 39,204 |
| May 17, 2024 | 345.20 | 348.10 | 339.20 | 339.90 | 339.90 | 58,615 |
| May 16, 2024 | 345.00 | 349.50 | 344.00 | 344.90 | 344.90 | 37,269 |
| May 15, 2024 | 330.80 | 345.70 | 330.20 | 345.00 | 345.00 | 60,225 |
| May 14, 2024 | 334.00 | 337.90 | 328.80 | 330.80 | 330.80 | 71,788 |
| May 13, 2024 | 345.60 | 348.90 | 339.80 | 342.20 | 342.20 | 40,105 |
| May 10, 2024 | 356.00 | 359.20 | 343.70 | 347.90 | 347.90 | 50,662 |
| May 09, 2024 | 349.10 | 356.80 | 323.40 | 348.90 | 348.90 | 172,202 |
| May 08, 2024 | 368.80 | 375.40 | 366.30 | 367.60 | 367.60 | 46,102 |
| May 07, 2024 | 364.60 | 370.90 | 363.50 | 366.60 | 366.60 | 45,751 |
| May 06, 2024 | 360.80 | 363.80 | 358.50 | 363.40 | 363.40 | 28,686 |
| May 03, 2024 | 364.00 | 368.80 | 357.10 | 358.60 | 358.60 | 36,809 |
| May 02, 2024 | 357.10 | 364.50 | 353.80 | 363.10 | 363.10 | 64,915 |
| Apr 30, 2024 | 349.20 | 354.50 | 347.20 | 350.80 | 350.80 | 40,696 |
| Apr 29, 2024 | 349.30 | 354.70 | 343.90 | 348.50 | 348.50 | 29,188 |
| Apr 26, 2024 | 346.00 | 351.80 | 342.00 | 349.30 | 349.30 | 36,901 |
| Apr 25, 2024 | 347.60 | 350.00 | 343.40 | 346.20 | 346.20 | 27,235 |
| Apr 24, 2024 | 351.00 | 356.40 | 348.50 | 349.90 | 349.90 | 34,608 |
| Apr 23, 2024 | 343.90 | 350.60 | 341.20 | 349.20 | 349.20 | 44,060 |
| Apr 22, 2024 | 337.80 | 343.00 | 337.10 | 337.10 | 337.10 | 43,470 |
| Apr 19, 2024 | 338.00 | 341.10 | 335.10 | 337.30 | 337.30 | 35,871 |
| Apr 18, 2024 | 341.00 | 344.70 | 334.70 | 342.00 | 342.00 | 44,625 |
| Apr 17, 2024 | 346.90 | 348.60 | 338.50 | 340.00 | 340.00 | 53,795 |
| Apr 16, 2024 | 354.50 | 355.00 | 338.40 | 349.40 | 349.40 | 67,419 |
| Apr 15, 2024 | 352.40 | 358.80 | 352.10 | 358.00 | 358.00 | 28,944 |
| Apr 12, 2024 | 353.60 | 359.60 | 351.30 | 352.50 | 352.50 | 30,955 |
| Apr 11, 2024 | 356.40 | 361.00 | 353.00 | 353.00 | 353.00 | 30,237 |
| Apr 10, 2024 | 354.90 | 356.70 | 352.20 | 356.10 | 356.10 | 30,200 |
| Apr 09, 2024 | 356.30 | 359.00 | 353.00 | 353.30 | 353.30 | 24,026 |
| Apr 08, 2024 | 355.90 | 358.30 | 353.80 | 357.40 | 357.40 | 26,030 |
| Apr 05, 2024 | 355.70 | 360.80 | 354.00 | 357.40 | 357.40 | 31,442 |
| Apr 04, 2024 | 366.50 | 367.20 | 360.70 | 362.30 | 362.30 | 36,657 |
| Apr 03, 2024 | 361.60 | 369.20 | 361.60 | 366.90 | 366.90 | 44,754 |
| Apr 02, 2024 | 365.20 | 367.90 | 359.40 | 361.30 | 361.30 | 72,054 |
| Mar 28, 2024 | 368.20 | 371.80 | 364.60 | 366.10 | 366.10 | 64,086 |
| Mar 27, 2024 | 370.10 | 378.30 | 363.60 | 368.20 | 368.20 | 50,365 |
| Mar 26, 2024 | 366.00 | 370.40 | 361.40 | 366.00 | 366.00 | 44,726 |
| Mar 25, 2024 | 365.30 | 369.70 | 363.80 | 366.00 | 366.00 | 40,864 |
| Mar 22, 2024 | 369.10 | 371.20 | 359.70 | 370.10 | 370.10 | 61,295 |
| Mar 21, 2024 | 338.30 | 377.90 | 338.30 | 371.90 | 371.90 | 196,436 |
| Mar 20, 2024 | 330.90 | 332.10 | 322.50 | 326.30 | 326.30 | 54,509 |
| Mar 19, 2024 | 330.70 | 336.10 | 329.80 | 332.70 | 332.70 | 44,662 |
| Mar 18, 2024 | 342.40 | 342.50 | 332.60 | 333.20 | 333.20 | 67,857 |
| Mar 15, 2024 | 349.70 | 349.70 | 342.10 | 342.80 | 342.80 | 129,363 |
| Mar 14, 2024 | 348.70 | 354.80 | 344.80 | 347.80 | 347.80 | 64,557 |
| Mar 13, 2024 | 355.80 | 355.80 | 341.20 | 344.00 | 344.00 | 66,420 |
| Mar 12, 2024 | 354.90 | 357.50 | 350.50 | 356.60 | 356.60 | 40,457 |
| Mar 11, 2024 | 356.00 | 360.50 | 352.70 | 359.20 | 359.20 | 30,596 |
| Mar 08, 2024 | 359.30 | 359.90 | 351.90 | 356.90 | 356.90 | 47,155 |
| Mar 07, 2024 | 355.80 | 364.40 | 353.10 | 358.40 | 358.40 | 55,110 |
| Mar 06, 2024 | 357.30 | 360.10 | 354.60 | 358.20 | 358.20 | 57,618 |
| Mar 05, 2024 | 357.50 | 361.00 | 353.80 | 354.20 | 354.20 | 67,077 |
| Mar 04, 2024 | 358.20 | 360.40 | 352.30 | 359.20 | 359.20 | 55,914 |
| Mar 01, 2024 | 349.70 | 361.70 | 345.20 | 359.30 | 359.30 | 105,534 |
| Feb 29, 2024 | 363.10 | 363.50 | 343.20 | 343.20 | 343.20 | 231,768 |
| Feb 28, 2024 | 377.50 | 381.10 | 367.60 | 368.50 | 368.50 | 65,940 |
| Feb 27, 2024 | 377.70 | 378.40 | 373.90 | 377.40 | 377.40 | 40,579 |
| Feb 26, 2024 | 378.00 | 380.50 | 374.80 | 376.20 | 376.20 | 47,258 |
| Feb 23, 2024 | 373.00 | 379.30 | 372.10 | 377.60 | 377.60 | 43,520 |
| Feb 22, 2024 | 370.60 | 374.20 | 365.20 | 373.30 | 373.30 | 64,876 |
| Feb 21, 2024 | 367.00 | 372.80 | 364.90 | 369.90 | 369.90 | 60,841 |
| Feb 20, 2024 | 376.90 | 377.30 | 364.90 | 366.30 | 366.30 | 97,262 |
| Feb 19, 2024 | 365.40 | 370.50 | 364.00 | 369.00 | 369.00 | 27,743 |
| Feb 16, 2024 | 364.60 | 365.60 | 362.40 | 365.60 | 365.60 | 57,254 |
| Feb 15, 2024 | 361.70 | 366.00 | 361.00 | 364.20 | 364.20 | 47,563 |
| Feb 14, 2024 | 361.80 | 363.60 | 359.30 | 361.30 | 361.30 | 58,348 |
| Feb 13, 2024 | 360.80 | 365.00 | 356.70 | 361.80 | 361.80 | 99,178 |
| Feb 12, 2024 | 370.50 | 370.50 | 359.80 | 362.40 | 362.40 | 77,116 |
| Feb 09, 2024 | 364.40 | 374.80 | 364.40 | 373.50 | 373.50 | 62,384 |
| Feb 08, 2024 | 360.50 | 366.40 | 360.30 | 363.20 | 363.20 | 40,252 |
| Feb 07, 2024 | 363.00 | 365.30 | 359.30 | 362.90 | 362.90 | 43,910 |
| Feb 06, 2024 | 374.00 | 375.60 | 362.30 | 363.10 | 363.10 | 103,581 |
| Feb 05, 2024 | 349.40 | 371.20 | 347.30 | 371.20 | 371.20 | 94,534 |
| Feb 02, 2024 | 354.20 | 355.20 | 350.10 | 350.10 | 350.10 | 41,706 |
| Feb 01, 2024 | 350.00 | 353.00 | 347.00 | 350.90 | 350.90 | 59,829 |
| Jan 31, 2024 | 349.50 | 352.10 | 345.30 | 348.80 | 348.80 | 62,737 |
| Jan 30, 2024 | 353.00 | 356.40 | 347.20 | 349.50 | 349.50 | 48,987 |
| Jan 29, 2024 | 350.20 | 354.00 | 348.50 | 351.90 | 351.90 | 74,763 |
| Jan 26, 2024 | 351.20 | 354.60 | 348.10 | 352.40 | 352.40 | 51,605 |
| Jan 25, 2024 | 336.60 | 346.90 | 335.00 | 346.90 | 346.90 | 56,175 |
| Jan 24, 2024 | 340.80 | 343.30 | 336.80 | 336.80 | 336.80 | 46,079 |
| Jan 23, 2024 | 334.40 | 336.80 | 328.40 | 336.30 | 336.30 | 52,144 |
| Jan 22, 2024 | 334.40 | 337.10 | 331.80 | 334.90 | 334.90 | 41,844 |
| Jan 19, 2024 | 334.70 | 335.80 | 330.30 | 331.10 | 331.10 | 47,421 |
| Jan 18, 2024 | 346.00 | 346.40 | 333.80 | 334.70 | 334.70 | 67,782 |
| Jan 17, 2024 | 346.00 | 348.90 | 343.10 | 345.10 | 345.10 | 36,043 |
| Jan 16, 2024 | 346.50 | 351.80 | 344.90 | 349.00 | 349.00 | 69,743 |
| Jan 15, 2024 | 344.30 | 348.00 | 342.00 | 348.00 | 348.00 | 24,238 |
| Jan 12, 2024 | 348.70 | 351.90 | 342.70 | 345.80 | 345.80 | 43,384 |
| Jan 11, 2024 | 362.30 | 362.40 | 348.30 | 350.00 | 350.00 | 69,593 |
| Jan 10, 2024 | 363.30 | 366.70 | 360.00 | 361.30 | 361.30 | 53,694 |
| Jan 09, 2024 | 369.20 | 377.10 | 369.20 | 372.40 | 372.40 | 80,175 |
| Jan 08, 2024 | 363.50 | 370.70 | 359.10 | 365.80 | 365.80 | 58,007 |
| Jan 05, 2024 | 351.70 | 359.40 | 350.00 | 353.00 | 353.00 | 55,554 |
| Jan 04, 2024 | 348.20 | 358.00 | 344.20 | 355.90 | 355.90 | 47,369 |
| Jan 03, 2024 | 346.00 | 349.90 | 344.00 | 347.90 | 347.90 | 48,095 |
| Jan 02, 2024 | 340.00 | 346.60 | 338.00 | 345.00 | 345.00 | 39,844 |
| Dec 29, 2023 | 345.80 | 345.80 | 339.40 | 343.50 | 343.50 | 43,625 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.