Ecogas Inversiones S.A. (BCBA:ECOG)
Argentina · Delayed Price · Currency is ARS 1,615.00
-50.00 (-3.00%)
At close: Oct 3, 2025
Ecogas Inversiones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,665.00 | 1,705.00 | 1,550.00 | 1,615.00 | 1,615.00 | -3.00% | 683,560 |
| Oct 2, 2025 | 1,595.00 | 1,745.00 | 1,550.00 | 1,665.00 | 1,665.00 | 4.06% | 375,314 |
| Oct 1, 2025 | 1,600.00 | 1,645.00 | 1,570.00 | 1,600.00 | 1,600.00 | -1.84% | 153,009 |
| Sep 30, 2025 | 1,735.00 | 1,735.00 | 1,610.00 | 1,630.00 | 1,630.00 | -4.96% | 224,773 |
| Sep 29, 2025 | 1,755.00 | 1,815.00 | 1,680.00 | 1,715.00 | 1,715.00 | -2.00% | 112,385 |
| Sep 26, 2025 | 1,880.00 | 1,925.00 | 1,675.00 | 1,750.00 | 1,750.00 | -6.42% | 351,800 |
| Sep 25, 2025 | 2,050.00 | 2,050.00 | 1,835.00 | 1,870.00 | 1,870.00 | -7.88% | 80,546 |
| Sep 24, 2025 | 2,060.00 | 2,075.00 | 1,940.00 | 2,030.00 | 2,030.00 | 4.91% | 318,009 |
| Sep 23, 2025 | 1,910.00 | 2,100.00 | 1,805.00 | 1,935.00 | 1,935.00 | 5.16% | 420,305 |
| Sep 22, 2025 | 1,620.00 | 1,875.00 | 1,620.00 | 1,840.00 | 1,840.00 | 21.05% | 298,662 |
| Sep 19, 2025 | 1,565.00 | 1,580.00 | 1,385.00 | 1,520.00 | 1,520.00 | - | 356,264 |
| Sep 18, 2025 | 1,790.00 | 1,790.00 | 1,500.00 | 1,520.00 | 1,520.00 | -15.08% | 926,373 |
| Sep 17, 2025 | 1,770.00 | 1,835.00 | 1,760.00 | 1,790.00 | 1,790.00 | - | 45,540 |
| Sep 16, 2025 | 1,755.00 | 1,825.00 | 1,750.00 | 1,790.00 | 1,790.00 | 2.87% | 98,657 |
| Sep 15, 2025 | 1,705.00 | 1,770.00 | 1,655.00 | 1,740.00 | 1,740.00 | 0.87% | 230,138 |
| Sep 12, 2025 | 1,865.00 | 1,895.00 | 1,700.00 | 1,725.00 | 1,725.00 | -5.74% | 212,793 |
| Sep 11, 2025 | 1,880.00 | 1,950.00 | 1,800.00 | 1,830.00 | 1,830.00 | -0.54% | 98,023 |
| Sep 10, 2025 | 1,755.00 | 1,865.00 | 1,720.00 | 1,840.00 | 1,840.00 | 7.29% | 188,703 |
| Sep 9, 2025 | 1,845.00 | 1,845.00 | 1,660.00 | 1,715.00 | 1,715.00 | -3.38% | 182,553 |
| Sep 8, 2025 | 1,900.00 | 1,900.00 | 1,620.00 | 1,775.00 | 1,775.00 | -12.78% | 218,768 |
| Sep 5, 2025 | 1,970.00 | 2,090.00 | 1,945.00 | 2,035.00 | 2,035.00 | 3.30% | 292,040 |
| Sep 4, 2025 | 1,960.00 | 2,020.00 | 1,960.00 | 1,970.00 | 1,970.00 | 0.25% | 179,121 |
| Sep 3, 2025 | 2,080.00 | 2,085.00 | 1,955.00 | 1,965.00 | 1,965.00 | -3.20% | 100,596 |
| Sep 2, 2025 | 2,170.00 | 2,170.00 | 1,975.00 | 2,030.00 | 2,030.00 | -2.17% | 151,907 |
| Sep 1, 2025 | 2,225.00 | 2,280.00 | 2,040.00 | 2,075.00 | 2,075.00 | -3.04% | 66,149 |
| Aug 29, 2025 | 2,250.00 | 2,250.00 | 2,070.00 | 2,140.00 | 2,140.00 | -0.70% | 78,090 |
| Aug 28, 2025 | 2,160.00 | 2,200.00 | 2,120.00 | 2,155.00 | 2,155.00 | 2.13% | 178,989 |
| Aug 27, 2025 | 2,250.00 | 2,250.00 | 2,070.00 | 2,110.00 | 2,110.00 | -4.31% | 116,685 |
| Aug 26, 2025 | 2,155.00 | 2,235.00 | 2,075.00 | 2,205.00 | 2,205.00 | 1.85% | 307,066 |
| Aug 25, 2025 | 2,330.00 | 2,330.00 | 2,120.00 | 2,165.00 | 2,165.00 | -8.26% | 174,742 |
| Aug 22, 2025 | 2,375.00 | 2,435.00 | 2,320.00 | 2,360.00 | 2,360.00 | -1.26% | 75,751 |
| Aug 21, 2025 | 2,395.00 | 2,495.00 | 2,355.00 | 2,390.00 | 2,390.00 | -1.44% | 53,581 |
| Aug 20, 2025 | 2,530.00 | 2,555.00 | 2,395.00 | 2,425.00 | 2,425.00 | -2.02% | 134,747 |
| Aug 19, 2025 | 2,600.00 | 2,620.00 | 2,440.00 | 2,475.00 | 2,475.00 | -1.10% | 156,013 |
| Aug 18, 2025 | 2,472.50 | 2,580.00 | 2,305.00 | 2,502.50 | 2,502.50 | 2.04% | 146,880 |
| Aug 14, 2025 | 2,575.00 | 2,575.00 | 2,400.00 | 2,452.50 | 2,452.50 | -3.25% | 61,100 |
| Aug 13, 2025 | 2,552.50 | 2,600.00 | 2,477.50 | 2,535.00 | 2,535.00 | -1.36% | 56,380 |
| Aug 12, 2025 | 2,545.00 | 2,657.50 | 2,530.00 | 2,570.00 | 2,570.00 | -0.48% | 85,680 |
| Aug 11, 2025 | 2,600.00 | 2,700.00 | 2,535.00 | 2,582.50 | 2,582.50 | -0.96% | 57,140 |
| Aug 8, 2025 | 2,595.00 | 2,750.00 | 2,590.00 | 2,607.50 | 2,607.50 | -2.61% | 89,010 |
| Aug 7, 2025 | 2,787.50 | 2,787.50 | 2,600.00 | 2,677.50 | 2,677.50 | -3.25% | 71,050 |
| Aug 6, 2025 | 2,747.50 | 2,797.50 | 2,735.00 | 2,767.50 | 2,767.50 | 2.22% | 255,260 |
| Aug 5, 2025 | 2,650.00 | 2,777.50 | 2,620.00 | 2,707.50 | 2,707.50 | 1.03% | 76,210 |
| Aug 4, 2025 | 2,602.50 | 2,742.50 | 2,590.00 | 2,680.00 | 2,680.00 | 2.29% | 47,140 |
| Aug 1, 2025 | 2,687.50 | 2,687.50 | 2,600.00 | 2,620.00 | 2,620.00 | -2.60% | 98,000 |
| Jul 31, 2025 | 2,692.50 | 2,797.50 | 2,670.00 | 2,690.00 | 2,690.00 | -2.89% | 190,430 |
| Jul 30, 2025 | 2,837.50 | 2,837.50 | 2,700.00 | 2,770.00 | 2,770.00 | 1.19% | 148,340 |
| Jul 29, 2025 | 2,527.50 | 2,777.50 | 2,527.50 | 2,737.50 | 2,737.50 | 4.39% | 206,240 |
| Jul 28, 2025 | 2,470.00 | 2,635.00 | 2,470.00 | 2,622.50 | 2,622.50 | 3.66% | 97,380 |
| Jul 25, 2025 | 2,510.00 | 2,560.00 | 2,425.00 | 2,530.00 | 2,530.00 | 4.01% | 83,300 |