Celulosa Argentina S.A. (BCBA:CELU)
Argentina · Delayed Price · Currency is ARS 225.50
+6.00 (2.73%)
At close: Aug 29, 2025
Celulosa Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 219.50 | 227.00 | 195.00 | 225.50 | - | 2.73% | 762,169 |
| Aug 28, 2025 | 221.50 | 229.00 | 215.00 | 219.50 | - | -3.30% | 742,635 |
| Aug 27, 2025 | 247.00 | 247.00 | 217.00 | 227.00 | - | -8.38% | 742,330 |
| Aug 26, 2025 | 245.25 | 251.50 | 240.00 | 247.75 | - | 0.10% | 153,395 |
| Aug 25, 2025 | 252.00 | 259.50 | 244.00 | 247.50 | - | -2.17% | 265,194 |
| Aug 22, 2025 | 255.50 | 263.50 | 250.00 | 253.00 | - | -1.36% | 201,643 |
| Aug 21, 2025 | 261.00 | 268.50 | 253.00 | 256.50 | - | -1.72% | 492,030 |
| Aug 20, 2025 | 267.50 | 269.50 | 261.00 | 261.00 | - | -1.14% | 171,271 |
| Aug 19, 2025 | 266.00 | 268.00 | 261.00 | 264.00 | - | -0.38% | 131,189 |
| Aug 18, 2025 | 255.00 | 278.00 | 252.00 | 265.00 | - | 4.95% | 345,487 |
| Aug 14, 2025 | 267.00 | 267.50 | 238.00 | 252.50 | - | -3.44% | 235,187 |
| Aug 13, 2025 | 264.50 | 269.00 | 260.00 | 261.50 | - | -0.76% | 236,758 |
| Aug 12, 2025 | 254.00 | 270.00 | 241.50 | 263.50 | - | 3.33% | 979,794 |
| Aug 11, 2025 | 264.50 | 267.00 | 253.00 | 255.00 | - | -3.23% | 414,899 |
| Aug 8, 2025 | 272.00 | 275.00 | 255.00 | 263.50 | - | -2.77% | 662,179 |
| Aug 7, 2025 | 285.00 | 290.00 | 265.00 | 271.00 | - | -4.41% | 546,660 |
| Aug 6, 2025 | 290.00 | 296.00 | 282.00 | 283.50 | - | -0.70% | 410,465 |
| Aug 5, 2025 | 300.50 | 306.00 | 283.00 | 285.50 | - | -5.15% | 569,610 |
| Aug 4, 2025 | 297.50 | 309.00 | 287.00 | 301.00 | - | 1.69% | 278,209 |
| Aug 1, 2025 | 310.00 | 315.00 | 286.50 | 296.00 | - | -4.98% | 471,585 |
| Jul 31, 2025 | 310.00 | 324.00 | 300.00 | 311.50 | - | -0.32% | 366,373 |
| Jul 30, 2025 | 326.00 | 329.50 | 301.00 | 312.50 | - | -5.30% | 680,137 |
| Jul 29, 2025 | 336.00 | 370.00 | 325.00 | 330.00 | - | -1.20% | 1,643,379 |
| Jul 28, 2025 | 290.00 | 339.00 | 285.00 | 334.00 | - | 16.38% | 1,699,661 |
| Jul 25, 2025 | 276.50 | 288.00 | 272.00 | 287.00 | - | 5.51% | 515,602 |
| Jul 24, 2025 | 266.00 | 274.00 | 263.50 | 272.00 | - | 2.45% | 153,144 |
| Jul 23, 2025 | 252.00 | 275.00 | 252.00 | 265.50 | - | 5.15% | 205,227 |
| Jul 22, 2025 | 268.00 | 269.50 | 250.50 | 252.50 | - | -4.90% | 297,291 |
| Jul 21, 2025 | 279.00 | 280.00 | 263.00 | 265.50 | - | -3.98% | 394,373 |
| Jul 18, 2025 | 269.00 | 278.50 | 269.00 | 276.50 | - | 3.17% | 227,171 |
| Jul 17, 2025 | 259.50 | 273.00 | 257.00 | 268.00 | - | 4.28% | 289,489 |
| Jul 16, 2025 | 256.50 | 258.00 | 252.00 | 257.00 | - | 0.39% | 93,260 |
| Jul 15, 2025 | 262.00 | 265.00 | 252.00 | 256.00 | - | -1.35% | 179,819 |
| Jul 14, 2025 | 261.50 | 263.50 | 251.00 | 259.50 | - | - | 315,723 |
| Jul 11, 2025 | 262.00 | 269.00 | 257.00 | 259.50 | - | -2.63% | 147,955 |
| Jul 10, 2025 | 260.00 | 274.00 | 260.00 | 266.50 | - | - | 219,722 |
| Jul 8, 2025 | 267.00 | 273.00 | 251.00 | 266.50 | - | -0.93% | 330,126 |
| Jul 7, 2025 | 280.00 | 280.00 | 262.00 | 269.00 | - | -4.10% | 420,708 |
| Jul 4, 2025 | 281.00 | 289.00 | 279.00 | 280.50 | - | -0.18% | 299,432 |
| Jul 3, 2025 | 275.00 | 290.00 | 271.00 | 281.00 | - | 1.44% | 380,182 |
| Jul 2, 2025 | 273.50 | 290.00 | 271.50 | 277.00 | - | 2.21% | 275,561 |
| Jul 1, 2025 | 261.00 | 277.00 | 261.00 | 271.00 | - | 3.63% | 231,426 |
| Jun 30, 2025 | 272.50 | 283.50 | 255.00 | 261.50 | - | -4.39% | 242,635 |
| Jun 27, 2025 | 291.00 | 294.00 | 268.50 | 273.50 | - | -4.87% | 392,330 |
| Jun 26, 2025 | 280.00 | 296.50 | 276.50 | 287.50 | - | 3.05% | 2,847,396 |
| Jun 25, 2025 | 283.00 | 305.00 | 251.00 | 279.00 | - | -1.59% | 767,163 |
| Jun 24, 2025 | 237.50 | 288.50 | 237.25 | 283.50 | - | 21.02% | 677,740 |
| Jun 23, 2025 | 251.00 | 253.50 | 223.00 | 234.25 | - | -5.92% | 497,887 |
| Jun 19, 2025 | 265.00 | 265.00 | 247.25 | 249.00 | - | -4.41% | 233,225 |
| Jun 18, 2025 | 263.50 | 277.00 | 254.00 | 260.50 | - | -0.76% | 389,279 |