Celulosa Argentina S.A. (BCBA:CELU)
Argentina · Delayed Price · Currency is ARS 271.00
-12.50 (-4.41%)
Last updated: Aug 7, 2025
CEQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 283.00 | 284.50 | 277.00 | 277.00 | - | -2.29% | 87,770 |
| Aug 6, 2025 | 289.50 | 296.00 | 282.00 | 283.50 | - | -0.70% | 410,068 |
| 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 |
| Jun 17, 2025 | 275.00 | 287.00 | 258.50 | 262.50 | - | -6.58% | 242,152 |
| Jun 13, 2025 | 300.00 | 300.00 | 274.00 | 281.00 | - | -6.33% | 482,731 |
| Jun 12, 2025 | 308.50 | 318.00 | 290.50 | 300.00 | - | -2.28% | 343,092 |
| Jun 11, 2025 | 309.50 | 320.00 | 302.50 | 307.00 | - | -2.23% | 288,875 |
| Jun 10, 2025 | 315.50 | 325.00 | 310.00 | 314.00 | - | -1.57% | 345,386 |
| Jun 9, 2025 | 328.00 | 342.00 | 315.00 | 319.00 | - | -1.39% | 635,416 |
| Jun 6, 2025 | 297.00 | 369.00 | 291.50 | 323.50 | - | 9.11% | 1,959,411 |
| Jun 5, 2025 | 290.00 | 319.00 | 281.50 | 296.50 | - | 2.24% | 573,430 |
| Jun 4, 2025 | 295.00 | 308.00 | 287.00 | 290.00 | - | -3.65% | 456,398 |
| Jun 3, 2025 | 305.00 | 309.00 | 288.00 | 301.00 | - | 0.17% | 300,988 |
| Jun 2, 2025 | 312.00 | 322.00 | 295.50 | 300.50 | - | -3.84% | 607,470 |
| May 30, 2025 | 287.00 | 331.00 | 281.00 | 312.50 | - | 10.04% | 860,105 |
| May 29, 2025 | 294.00 | 295.00 | 280.00 | 284.00 | - | -1.90% | 283,895 |
| May 28, 2025 | 295.00 | 304.50 | 286.00 | 289.50 | - | -2.20% | 246,776 |
| May 27, 2025 | 310.00 | 310.00 | 285.00 | 296.00 | - | -3.27% | 689,978 |