Carboclor S.A. (BCBA:CARC)
Argentina · Delayed Price · Currency is ARS 29.80
+0.30 (1.02%)
Last updated: Jul 31, 2025
Carboclor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.85 | 29.85 | 28.00 | 28.95 | - | -2.85% | 193,967 |
| Jul 31, 2025 | 29.80 | 30.10 | 28.35 | 29.80 | - | 1.02% | 299,911 |
| Jul 30, 2025 | 28.35 | 29.80 | 28.30 | 29.50 | - | 1.55% | 252,225 |
| Jul 29, 2025 | 27.85 | 29.90 | 27.85 | 29.05 | - | 1.93% | 598,798 |
| Jul 28, 2025 | 28.75 | 28.80 | 27.75 | 28.50 | - | - | 387,754 |
| Jul 25, 2025 | 27.85 | 29.00 | 27.85 | 28.50 | - | 1.06% | 482,791 |
| Jul 24, 2025 | 28.20 | 28.95 | 27.30 | 28.20 | - | 0.53% | 360,743 |
| Jul 23, 2025 | 28.40 | 28.80 | 27.25 | 28.05 | - | -0.18% | 374,621 |
| Jul 22, 2025 | 28.25 | 29.15 | 27.90 | 28.10 | - | -2.26% | 344,183 |
| Jul 21, 2025 | 28.45 | 29.80 | 28.10 | 28.75 | - | -2.38% | 390,136 |
| Jul 18, 2025 | 28.30 | 30.00 | 28.30 | 29.45 | - | 2.26% | 704,472 |
| Jul 17, 2025 | 29.00 | 29.20 | 28.10 | 28.80 | - | 1.05% | 356,296 |
| Jul 16, 2025 | 28.65 | 28.65 | 27.80 | 28.50 | - | 1.42% | 480,502 |
| Jul 15, 2025 | 27.60 | 29.50 | 27.60 | 28.10 | - | 1.08% | 741,427 |
| Jul 14, 2025 | 26.20 | 27.90 | 25.75 | 27.80 | - | 5.90% | 623,109 |
| Jul 11, 2025 | 25.00 | 26.50 | 24.75 | 26.25 | - | 5.21% | 369,603 |
| Jul 10, 2025 | 25.80 | 25.80 | 24.65 | 24.95 | - | -3.85% | 276,552 |
| Jul 8, 2025 | 25.70 | 26.15 | 25.60 | 25.95 | - | -0.95% | 156,675 |
| Jul 7, 2025 | 26.15 | 26.95 | 26.00 | 26.20 | - | -1.32% | 195,045 |
| Jul 4, 2025 | 26.30 | 27.00 | 26.30 | 26.55 | - | - | 91,084 |
| Jul 3, 2025 | 26.80 | 27.20 | 26.35 | 26.55 | - | 1.53% | 284,377 |
| Jul 2, 2025 | 25.95 | 26.20 | 25.75 | 26.15 | - | 1.75% | 257,412 |
| Jul 1, 2025 | 25.55 | 25.80 | 25.10 | 25.70 | - | 3.01% | 308,032 |
| Jun 30, 2025 | 25.40 | 25.90 | 24.80 | 24.95 | - | 0.40% | 540,862 |
| Jun 27, 2025 | 23.65 | 24.90 | 23.65 | 24.85 | - | 1.84% | 341,581 |
| Jun 26, 2025 | 23.70 | 24.75 | 23.45 | 24.40 | - | 2.09% | 180,363 |
| Jun 25, 2025 | 24.80 | 25.10 | 23.40 | 23.90 | - | -1.24% | 428,023 |
| Jun 24, 2025 | 23.80 | 24.90 | 23.80 | 24.20 | - | 1.68% | 295,186 |
| Jun 23, 2025 | 23.50 | 24.80 | 23.25 | 23.80 | - | -3.05% | 341,857 |
| Jun 19, 2025 | 23.90 | 25.00 | 23.60 | 24.55 | - | 1.24% | 501,087 |
| Jun 18, 2025 | 25.20 | 25.20 | 24.00 | 24.25 | - | -3.00% | 247,052 |
| Jun 17, 2025 | 25.95 | 25.95 | 24.30 | 25.00 | - | -2.34% | 208,432 |
| Jun 13, 2025 | 26.00 | 26.90 | 25.50 | 25.60 | - | -4.30% | 261,082 |
| Jun 12, 2025 | 27.45 | 27.45 | 26.60 | 26.75 | - | 0.19% | 178,856 |
| Jun 11, 2025 | 26.55 | 27.00 | 26.00 | 26.70 | - | 0.38% | 176,325 |
| Jun 10, 2025 | 26.50 | 27.30 | 26.10 | 26.60 | - | -0.75% | 400,748 |
| Jun 9, 2025 | 27.60 | 28.00 | 26.75 | 26.80 | - | -0.56% | 206,198 |
| Jun 6, 2025 | 26.45 | 26.95 | 26.45 | 26.95 | - | 1.89% | 335,146 |
| Jun 5, 2025 | 26.10 | 27.00 | 25.50 | 26.45 | - | -1.67% | 374,488 |
| Jun 4, 2025 | 27.80 | 28.15 | 26.60 | 26.90 | - | -2.36% | 601,553 |
| Jun 3, 2025 | 26.50 | 28.00 | 25.30 | 27.55 | - | 0.92% | 97,607 |
| Jun 2, 2025 | 27.75 | 28.75 | 26.75 | 27.30 | - | -2.85% | 277,272 |
| May 30, 2025 | 28.20 | 29.00 | 27.60 | 28.10 | - | -1.92% | 359,675 |
| May 29, 2025 | 28.35 | 29.00 | 28.00 | 28.65 | - | 3.24% | 326,430 |
| May 28, 2025 | 29.15 | 30.00 | 27.50 | 27.75 | - | -0.18% | 908,833 |
| May 27, 2025 | 26.30 | 29.20 | 25.75 | 27.80 | - | 7.34% | 1,610,606 |
| May 26, 2025 | 26.00 | 27.00 | 25.60 | 25.90 | - | -2.63% | 341,661 |
| May 23, 2025 | 26.85 | 27.50 | 26.60 | 26.60 | - | -0.93% | 421,626 |
| May 22, 2025 | 26.00 | 27.85 | 26.00 | 26.85 | - | 0.56% | 568,916 |
| May 21, 2025 | 28.40 | 28.40 | 26.50 | 26.70 | - | -3.78% | 461,080 |