Celulosa Argentina S.A. (BCBA:CELU)
Argentina · Delayed Price · Currency is ARS 4.260
-0.040 (-0.93%)
At close: Jan 9, 2026
Celulosa Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.34 | 4.35 | 4.00 | 4.26 | 4.26 | -0.93% | 130,544 |
| Jan 8, 2026 | 4.41 | 4.41 | 4.26 | 4.30 | 4.30 | 0.94% | 60,178 |
| Jan 7, 2026 | 4.31 | 4.54 | 4.08 | 4.26 | 4.26 | -1.62% | 153,259 |
| Jan 6, 2026 | 4.56 | 4.58 | 4.28 | 4.33 | 4.33 | -3.99% | 136,241 |
| Jan 5, 2026 | 4.59 | 4.69 | 4.28 | 4.51 | 4.51 | -0.88% | 228,680 |
| Jan 2, 2026 | 4.19 | 4.57 | 4.06 | 4.55 | 4.55 | 9.37% | 196,215 |
| Dec 30, 2025 | 4.46 | 4.46 | 4.00 | 4.16 | 4.16 | -6.31% | 282,703 |
| Dec 29, 2025 | 4.51 | 4.59 | 4.35 | 4.44 | 4.44 | -2.63% | 227,096 |
| Dec 26, 2025 | 4.70 | 4.75 | 4.45 | 4.56 | 4.56 | -1.08% | 148,516 |
| Dec 24, 2025 | 4.57 | 4.79 | 4.57 | 4.61 | 4.61 | -1.50% | 80,719 |
| Dec 23, 2025 | 4.72 | 4.94 | 4.60 | 4.68 | 4.68 | -0.64% | 174,775 |
| Dec 22, 2025 | 4.63 | 4.89 | 4.55 | 4.71 | 4.71 | 3.97% | 307,470 |
| Dec 19, 2025 | 4.37 | 4.66 | 4.36 | 4.53 | 4.53 | 3.90% | 288,096 |
| Dec 18, 2025 | 4.31 | 4.43 | 4.15 | 4.36 | 4.36 | 1.87% | 349,159 |
| Dec 17, 2025 | 4.47 | 4.62 | 4.14 | 4.28 | 4.28 | -3.17% | 336,156 |
| Dec 16, 2025 | 4.82 | 4.85 | 4.25 | 4.42 | 4.42 | -4.95% | 236,789 |
| Dec 15, 2025 | 4.77 | 4.93 | 4.50 | 4.65 | 4.65 | -2.52% | 192,966 |
| Dec 12, 2025 | 4.71 | 4.86 | 4.65 | 4.77 | 4.77 | 1.06% | 296,106 |
| Dec 11, 2025 | 4.93 | 4.97 | 4.70 | 4.72 | 4.72 | -3.08% | 166,831 |
| Dec 10, 2025 | 4.85 | 4.94 | 4.70 | 4.87 | 4.87 | 1.04% | 284,100 |
| Dec 9, 2025 | 4.76 | 5.03 | 4.61 | 4.82 | 4.82 | -1.23% | 224,270 |
| Dec 5, 2025 | 5.09 | 5.10 | 4.77 | 4.88 | 4.88 | -1.81% | 349,409 |
| Dec 4, 2025 | 4.84 | 5.09 | 4.80 | 4.97 | 4.97 | 2.90% | 821,535 |
| Dec 3, 2025 | 4.81 | 4.94 | 4.58 | 4.83 | 4.83 | -0.21% | 463,858 |
| Dec 2, 2025 | 4.88 | 4.96 | 4.73 | 4.84 | 4.84 | -0.41% | 374,489 |
| Dec 1, 2025 | 5.05 | 5.05 | 4.80 | 4.86 | 4.86 | -2.02% | 343,184 |
| Nov 28, 2025 | 5.10 | 5.29 | 4.85 | 4.96 | 4.96 | -2.94% | 945,112 |
| Nov 27, 2025 | 4.84 | 5.20 | 4.84 | 5.11 | 5.11 | 6.02% | 1,201,578 |
| Nov 26, 2025 | 4.42 | 4.98 | 4.37 | 4.82 | 4.82 | 10.30% | 806,867 |
| Nov 25, 2025 | 4.18 | 4.45 | 4.11 | 4.37 | 4.37 | 4.55% | 269,662 |
| Nov 21, 2025 | 4.40 | 4.40 | 4.08 | 4.18 | 4.18 | -4.35% | 167,919 |
| Nov 20, 2025 | 4.13 | 4.61 | 4.05 | 4.37 | 4.37 | 5.81% | 648,155 |
| Nov 19, 2025 | 4.55 | 4.69 | 4.06 | 4.13 | 4.13 | -9.03% | 650,165 |
| Nov 18, 2025 | 4.70 | 4.89 | 4.35 | 4.54 | 4.54 | -6.20% | 1,133,913 |
| Nov 17, 2025 | 4.88 | 5.14 | 4.68 | 4.84 | 4.84 | - | 1,648,672 |
| Nov 14, 2025 | 4.66 | 5.18 | 4.61 | 4.84 | 4.84 | 3.86% | 2,122,167 |
| Nov 13, 2025 | 4.30 | 5.10 | 4.10 | 4.66 | 4.66 | 11.22% | 4,046,883 |
| Nov 12, 2025 | 3.54 | 4.25 | 3.54 | 4.19 | 4.19 | 19.37% | 1,790,682 |
| Nov 11, 2025 | 3.15 | 3.65 | 3.08 | 3.51 | 3.51 | 12.50% | 1,596,395 |
| Nov 10, 2025 | 3.11 | 3.14 | 2.98 | 3.12 | 3.12 | 4.17% | 348,732 |
| Nov 7, 2025 | 3.12 | 3.15 | 2.91 | 3.00 | 3.00 | -3.85% | 293,119 |
| Nov 6, 2025 | 3.12 | 3.27 | 2.95 | 3.12 | 3.12 | 0.32% | 290,952 |
| Nov 5, 2025 | 3.13 | 3.29 | 3.01 | 3.11 | 3.11 | 0.81% | 648,646 |
| Nov 4, 2025 | 3.12 | 3.20 | 2.92 | 3.08 | 3.08 | -1.44% | 1,043,188 |
| Nov 3, 2025 | 3.06 | 3.20 | 3.05 | 3.13 | 3.13 | 1.79% | 643,107 |
| Oct 31, 2025 | 2.99 | 3.25 | 2.96 | 3.07 | 3.07 | 3.19% | 1,367,824 |
| Oct 30, 2025 | 3.11 | 3.35 | 2.87 | 2.98 | 2.98 | -4.19% | 1,110,755 |
| Oct 29, 2025 | 2.76 | 3.20 | 2.72 | 3.11 | 3.11 | 13.11% | 1,830,243 |
| Oct 28, 2025 | 2.72 | 2.83 | 2.70 | 2.75 | 2.75 | 0.73% | 1,569,031 |
| Oct 27, 2025 | 2.58 | 3.30 | 2.58 | 2.73 | 2.73 | 11.91% | 714,544 |