Skip to main content
logo
Ecogas Inversiones S.A. (BCBA:ECOG)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,300.00
+55.00 (1.69%)
At close: Jan 20, 2026

Ecogas Inversiones Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20263,260.003,340.003,140.003,300.003,300.001.69%120,304
Jan 19, 20263,215.003,265.003,165.003,245.003,245.001.25%94,435
Jan 16, 20263,120.003,295.003,105.003,205.003,205.003.72%106,224
Jan 15, 20263,110.003,180.003,015.003,090.003,090.00-284,646
Jan 14, 20263,175.003,260.003,055.003,090.003,090.00-2.06%181,374
Jan 13, 20263,165.003,190.003,085.003,155.003,155.00-0.32%267,382
Jan 12, 20263,155.003,205.003,125.003,165.003,165.00-0.16%102,532
Jan 9, 20263,200.003,250.003,150.003,170.003,170.000.48%79,462
Jan 8, 20263,280.003,280.003,050.003,155.003,155.00-2.02%286,753
Jan 7, 20263,365.003,380.003,210.003,220.003,220.00-4.02%101,623
Jan 6, 20263,285.003,385.003,220.003,355.003,355.002.76%93,792
Jan 5, 20263,265.003,315.003,175.003,265.003,265.001.40%165,380
Jan 2, 20263,150.003,235.003,125.003,220.003,220.001.26%174,267
Dec 30, 20253,150.003,255.003,120.003,180.003,180.00-0.78%92,986
Dec 29, 20253,350.003,365.003,200.003,205.003,205.00-3.03%225,134
Dec 26, 20253,375.003,390.003,285.003,305.003,305.00-2.07%253,834
Dec 24, 20253,485.003,490.003,365.003,375.003,375.00-2.03%46,595
Dec 23, 20253,495.003,510.003,420.003,445.003,445.00-1.43%258,081
Dec 22, 20253,510.003,575.003,455.003,495.003,495.00-0.43%199,594
Dec 19, 20253,585.003,585.003,500.003,510.003,510.00-1.40%205,010
Dec 18, 20253,495.003,600.003,485.003,560.003,560.002.01%676,275
Dec 17, 20253,540.003,540.003,410.003,490.003,490.00-376,585
Dec 16, 20253,590.003,590.003,475.003,490.003,490.00-0.29%875,059
Dec 15, 20253,550.003,550.003,465.003,500.003,500.000.57%382,585
Dec 12, 20253,500.003,575.003,455.003,480.003,480.00-0.57%405,871
Dec 11, 20253,550.003,580.003,500.003,500.003,500.00-1.55%375,626
Dec 10, 20253,600.003,650.003,435.003,555.003,555.001.57%586,073
Dec 9, 20253,585.003,640.003,400.003,500.003,500.00-1.82%143,513
Dec 5, 20253,520.003,670.003,520.003,565.003,565.002.44%259,188
Dec 4, 20253,600.003,660.003,430.003,480.003,480.00-3.06%587,170
Dec 3, 20253,650.003,650.003,500.003,590.003,590.001.84%368,075
Dec 2, 20253,500.003,600.003,460.003,525.003,525.002.62%463,803
Dec 1, 20253,320.003,465.003,300.003,435.003,435.003.15%427,946
Nov 28, 20253,400.003,430.003,310.003,330.003,330.00-0.89%158,575
Nov 27, 20253,360.003,435.003,315.003,360.003,360.00-0.15%171,810
Nov 26, 20253,460.003,470.003,250.003,365.003,365.001.36%244,447
Nov 25, 20253,310.003,405.003,215.003,320.003,320.00-162,363
Nov 21, 20253,355.003,365.003,210.003,320.003,320.00-1.19%37,760
Nov 20, 20253,455.003,520.003,155.003,360.003,360.00-1.90%218,153
Nov 19, 20253,485.003,550.003,375.003,425.003,425.00-1.72%116,462
Nov 18, 20253,460.003,500.003,300.003,485.003,485.000.43%183,550
Nov 17, 20253,485.003,600.003,360.003,470.003,470.00-0.43%197,090
Nov 14, 20253,330.003,600.003,255.003,485.003,485.003.11%347,738
Nov 13, 20253,510.003,600.003,350.003,380.003,380.00-8.28%371,429
Nov 12, 20253,500.003,745.003,475.003,685.003,421.647.43%677,510
Nov 11, 20253,415.003,495.003,280.003,430.003,184.870.44%558,596
Nov 10, 20253,360.003,555.003,360.003,415.003,170.943.80%454,462
Nov 7, 20253,425.003,425.003,105.003,290.003,054.87-0.60%388,705
Nov 6, 20253,450.003,450.003,300.003,310.003,073.44-2.36%102,932
Nov 5, 20253,395.003,485.003,325.003,390.003,147.73-0.15%415,171