Carboclor S.A. (BCBA:CARC)
Argentina · Delayed Price · Currency is ARS 18.60
-0.35 (-1.85%)
At close: Oct 7, 2025
Carboclor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.50 | 19.20 | 18.50 | 18.85 | 18.85 | -0.53% | 438,348 |
| Oct 6, 2025 | 19.00 | 19.35 | 18.10 | 18.95 | 18.95 | -1.30% | 291,410 |
| Oct 3, 2025 | 19.75 | 19.75 | 18.95 | 19.20 | 19.20 | 0.26% | 360,508 |
| Oct 2, 2025 | 19.40 | 19.95 | 19.00 | 19.15 | 19.15 | -2.05% | 407,400 |
| Oct 1, 2025 | 19.50 | 19.85 | 19.10 | 19.55 | 19.55 | -1.51% | 157,270 |
| Sep 30, 2025 | 19.70 | 20.80 | 19.70 | 19.85 | 19.85 | - | 153,626 |
| Sep 29, 2025 | 20.10 | 20.30 | 19.70 | 19.85 | 19.85 | -0.75% | 57,049 |
| Sep 26, 2025 | 19.95 | 20.35 | 18.50 | 20.00 | 20.00 | 1.52% | 153,501 |
| Sep 25, 2025 | 19.90 | 21.55 | 19.60 | 19.70 | 19.70 | -4.14% | 245,988 |
| Sep 24, 2025 | 20.35 | 20.95 | 20.30 | 20.55 | 20.55 | 1.99% | 698,706 |
| Sep 23, 2025 | 19.80 | 20.45 | 19.75 | 20.15 | 20.15 | 3.87% | 487,388 |
| Sep 22, 2025 | 17.70 | 20.00 | 17.70 | 19.40 | 19.40 | 9.92% | 499,859 |
| Sep 19, 2025 | 17.80 | 18.40 | 17.10 | 17.65 | 17.65 | 2.02% | 373,906 |
| Sep 18, 2025 | 19.00 | 19.35 | 17.00 | 17.30 | 17.30 | -9.42% | 921,791 |
| Sep 17, 2025 | 19.50 | 19.80 | 19.05 | 19.10 | 19.10 | -0.78% | 477,974 |
| Sep 16, 2025 | 19.60 | 19.70 | 18.80 | 19.25 | 19.25 | 0.52% | 580,596 |
| Sep 15, 2025 | 19.75 | 20.40 | 19.00 | 19.15 | 19.15 | -2.05% | 258,890 |
| Sep 12, 2025 | 20.00 | 20.30 | 19.10 | 19.55 | 19.55 | -2.25% | 162,464 |
| Sep 11, 2025 | 20.10 | 20.65 | 19.70 | 20.00 | 20.00 | -0.99% | 307,272 |
| Sep 10, 2025 | 21.00 | 21.00 | 20.10 | 20.20 | 20.20 | -2.42% | 753,047 |
| Sep 9, 2025 | 20.40 | 21.50 | 19.90 | 20.70 | 20.70 | 3.24% | 228,446 |
| Sep 8, 2025 | 20.85 | 21.20 | 19.00 | 20.05 | 20.05 | -8.86% | 605,720 |
| Sep 5, 2025 | 22.00 | 23.30 | 21.45 | 22.00 | 22.00 | -2.22% | 606,085 |
| Sep 4, 2025 | 21.95 | 22.85 | 21.00 | 22.50 | 22.50 | 2.04% | 505,890 |
| Sep 3, 2025 | 22.75 | 23.00 | 21.70 | 22.05 | 22.05 | -2.65% | 341,834 |
| Sep 2, 2025 | 23.30 | 23.80 | 21.85 | 22.65 | 22.65 | 0.67% | 248,645 |
| Sep 1, 2025 | 23.60 | 23.80 | 21.40 | 22.50 | 22.50 | -3.64% | 757,282 |
| Aug 29, 2025 | 23.45 | 23.85 | 22.75 | 23.35 | 23.35 | -1.68% | 169,091 |
| Aug 28, 2025 | 23.95 | 25.00 | 23.25 | 23.75 | 23.75 | 0.64% | 270,158 |
| Aug 27, 2025 | 23.95 | 24.60 | 23.10 | 23.60 | 23.60 | -4.84% | 502,143 |
| Aug 26, 2025 | 24.20 | 24.90 | 22.20 | 24.80 | 24.80 | 2.48% | 191,376 |
| Aug 25, 2025 | 26.10 | 26.50 | 23.60 | 24.20 | 24.20 | -3.39% | 324,369 |
| Aug 22, 2025 | 24.85 | 26.60 | 24.10 | 25.05 | 25.05 | 1.21% | 302,934 |
| Aug 21, 2025 | 25.15 | 25.20 | 23.60 | 24.75 | 24.75 | -1.79% | 147,588 |
| Aug 20, 2025 | 26.05 | 26.40 | 25.00 | 25.20 | 25.20 | -3.45% | 469,186 |
| Aug 19, 2025 | 27.45 | 27.65 | 26.00 | 26.10 | 26.10 | -3.51% | 218,337 |
| Aug 18, 2025 | 26.50 | 27.70 | 26.05 | 27.05 | 27.05 | 6.29% | 318,066 |
| Aug 14, 2025 | 26.55 | 26.55 | 25.10 | 25.45 | 25.45 | -2.86% | 252,046 |
| Aug 13, 2025 | 27.00 | 27.40 | 26.05 | 26.20 | 26.20 | -2.24% | 321,445 |
| Aug 12, 2025 | 27.05 | 27.15 | 26.50 | 26.80 | 26.80 | -1.11% | 378,897 |
| Aug 11, 2025 | 27.90 | 29.00 | 26.85 | 27.10 | 27.10 | -1.63% | 150,431 |
| Aug 8, 2025 | 27.80 | 28.20 | 26.95 | 27.55 | 27.55 | 1.47% | 225,914 |
| Aug 7, 2025 | 28.90 | 31.50 | 26.90 | 27.15 | 27.15 | -5.07% | 659,268 |
| Aug 6, 2025 | 27.95 | 29.95 | 27.40 | 28.60 | 28.60 | 3.81% | 452,559 |
| Aug 5, 2025 | 28.20 | 28.20 | 27.00 | 27.55 | 27.55 | -1.96% | 456,123 |
| Aug 4, 2025 | 29.10 | 29.50 | 27.85 | 28.10 | 28.10 | -0.53% | 176,900 |
| Aug 1, 2025 | 29.90 | 29.90 | 28.00 | 28.25 | 28.25 | -5.20% | 438,223 |
| Jul 31, 2025 | 29.70 | 30.10 | 28.35 | 29.80 | 29.80 | 1.02% | 299,911 |
| Jul 30, 2025 | 28.35 | 29.80 | 28.30 | 29.50 | 29.50 | 1.55% | 252,225 |
| Jul 29, 2025 | 27.85 | 29.90 | 27.85 | 29.05 | 29.05 | 1.93% | 598,798 |