Celulosa Argentina S.A. (BCBA:CELU)
Argentina · Delayed Price · Currency is ARS 279.50
+52.00 (22.86%)
At close: Sep 19, 2025
Celulosa Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.24 | 3.00 | 2.12 | 2.80 | 2.80 | 22.86% | 2,362,395 |
| Sep 18, 2025 | 2.56 | 2.90 | 2.02 | 2.28 | 2.28 | -9.90% | 1,438,081 |
| Sep 17, 2025 | 1.65 | 2.80 | 1.64 | 2.53 | 2.53 | 53.96% | 2,434,918 |
| Sep 16, 2025 | 1.72 | 1.80 | 1.60 | 1.64 | 1.64 | -3.53% | 257,823 |
| Sep 15, 2025 | 1.74 | 1.77 | 1.68 | 1.70 | 1.70 | -1.45% | 99,579 |
| Sep 12, 2025 | 1.89 | 1.89 | 1.72 | 1.73 | 1.73 | -5.48% | 197,681 |
| Sep 11, 2025 | 1.81 | 1.93 | 1.72 | 1.83 | 1.83 | 0.27% | 258,639 |
| Sep 10, 2025 | 1.71 | 1.87 | 1.64 | 1.82 | 1.82 | 9.31% | 349,146 |
| Sep 9, 2025 | 1.79 | 1.91 | 1.60 | 1.67 | 1.67 | -4.31% | 234,502 |
| Sep 8, 2025 | 1.89 | 1.89 | 1.50 | 1.74 | 1.74 | -8.90% | 218,959 |
| Sep 5, 2025 | 1.96 | 2.01 | 1.89 | 1.91 | 1.91 | -2.20% | 227,660 |
| Sep 4, 2025 | 1.88 | 2.02 | 1.87 | 1.95 | 1.95 | 2.52% | 281,379 |
| Sep 3, 2025 | 1.90 | 2.00 | 1.85 | 1.91 | 1.91 | -1.80% | 220,204 |
| Sep 2, 2025 | 2.02 | 2.04 | 1.81 | 1.94 | 1.94 | -3.24% | 454,346 |
| Sep 1, 2025 | 2.15 | 2.15 | 1.88 | 2.01 | 2.01 | -11.09% | 914,971 |
| Aug 29, 2025 | 2.20 | 2.27 | 1.95 | 2.26 | 2.26 | 2.73% | 762,297 |
| Aug 28, 2025 | 2.22 | 2.29 | 2.15 | 2.20 | 2.20 | -3.30% | 743,000 |
| Aug 27, 2025 | 2.47 | 2.47 | 2.17 | 2.27 | 2.27 | -8.39% | 742,489 |
| Aug 26, 2025 | 2.45 | 2.52 | 2.40 | 2.48 | 2.48 | 0.12% | 153,432 |
| Aug 25, 2025 | 2.52 | 2.60 | 2.44 | 2.48 | 2.48 | -2.17% | 265,267 |
| Aug 22, 2025 | 2.56 | 2.64 | 2.50 | 2.53 | 2.53 | -1.36% | 201,704 |
| Aug 21, 2025 | 2.61 | 2.69 | 2.53 | 2.57 | 2.57 | -1.72% | 492,134 |
| Aug 20, 2025 | 2.68 | 2.70 | 2.61 | 2.61 | 2.61 | -1.14% | 171,300 |
| Aug 19, 2025 | 2.66 | 2.68 | 2.61 | 2.64 | 2.64 | -0.38% | 131,234 |
| Aug 18, 2025 | 2.55 | 2.78 | 2.52 | 2.65 | 2.65 | 4.95% | 345,599 |
| Aug 14, 2025 | 2.67 | 2.68 | 2.38 | 2.53 | 2.53 | -3.44% | 235,252 |
| Aug 13, 2025 | 2.65 | 2.69 | 2.60 | 2.62 | 2.62 | -0.76% | 236,817 |
| Aug 12, 2025 | 2.54 | 2.70 | 2.42 | 2.64 | 2.64 | 3.33% | 981,168 |
| Aug 11, 2025 | 2.65 | 2.67 | 2.53 | 2.55 | 2.55 | -3.23% | 415,054 |
| Aug 8, 2025 | 2.72 | 2.75 | 2.55 | 2.64 | 2.64 | -2.77% | 667,316 |
| Aug 7, 2025 | 2.85 | 2.90 | 2.65 | 2.71 | 2.71 | -4.41% | 546,809 |
| Aug 6, 2025 | 2.90 | 2.96 | 2.82 | 2.84 | 2.84 | -0.70% | 410,596 |
| Aug 5, 2025 | 3.01 | 3.06 | 2.83 | 2.86 | 2.86 | -5.15% | 569,738 |
| Aug 4, 2025 | 2.98 | 3.09 | 2.87 | 3.01 | 3.01 | 1.69% | 278,319 |
| Aug 1, 2025 | 3.10 | 3.15 | 2.87 | 2.96 | 2.96 | -4.98% | 471,667 |
| Jul 31, 2025 | 3.10 | 3.24 | 3.00 | 3.12 | 3.12 | -0.32% | 366,480 |
| Jul 30, 2025 | 3.26 | 3.30 | 3.01 | 3.13 | 3.13 | -5.30% | 680,259 |
| Jul 29, 2025 | 3.36 | 3.70 | 3.25 | 3.30 | 3.30 | -1.20% | 1,643,678 |
| Jul 28, 2025 | 2.90 | 3.39 | 2.85 | 3.34 | 3.34 | 16.38% | 1,701,591 |
| Jul 25, 2025 | 2.77 | 2.88 | 2.72 | 2.87 | 2.87 | 5.51% | 515,719 |
| Jul 24, 2025 | 2.66 | 2.74 | 2.64 | 2.72 | 2.72 | 2.45% | 153,201 |
| Jul 23, 2025 | 2.52 | 2.75 | 2.52 | 2.66 | 2.66 | 5.15% | 205,364 |
| Jul 22, 2025 | 2.68 | 2.70 | 2.51 | 2.53 | 2.53 | -4.90% | 297,339 |
| Jul 21, 2025 | 2.79 | 2.80 | 2.63 | 2.66 | 2.66 | -3.98% | 394,425 |
| Jul 18, 2025 | 2.69 | 2.79 | 2.69 | 2.77 | 2.77 | 3.17% | 227,237 |
| Jul 17, 2025 | 2.60 | 2.73 | 2.57 | 2.68 | 2.68 | 4.28% | 289,571 |
| Jul 16, 2025 | 2.57 | 2.58 | 2.52 | 2.57 | 2.57 | 0.39% | 93,294 |
| Jul 15, 2025 | 2.62 | 2.65 | 2.52 | 2.56 | 2.56 | -1.35% | 179,876 |
| Jul 14, 2025 | 2.62 | 2.64 | 2.51 | 2.60 | 2.60 | - | 316,032 |
| Jul 11, 2025 | 2.62 | 2.69 | 2.57 | 2.60 | 2.60 | -2.63% | 152,640 |