Ecogas Inversiones S.A. (BCBA:ECOG)
Argentina · Delayed Price · Currency is ARS 1,720.00
-110.00 (-6.01%)
At close: Sep 12, 2025
Ecogas Inversiones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,825.00 | 1,835.00 | 1,700.00 | 1,725.00 | - | -5.74% | 256,629 |
| Sep 11, 2025 | 1,880.00 | 1,950.00 | 1,800.00 | 1,830.00 | - | -0.54% | 98,023 |
| Sep 10, 2025 | 1,755.00 | 1,865.00 | 1,720.00 | 1,840.00 | - | 7.29% | 188,703 |
| Sep 9, 2025 | 1,845.00 | 1,845.00 | 1,660.00 | 1,715.00 | - | -3.38% | 182,553 |
| Sep 8, 2025 | 1,900.00 | 1,900.00 | 1,620.00 | 1,775.00 | - | -12.78% | 218,768 |
| Sep 5, 2025 | 1,970.00 | 2,090.00 | 1,945.00 | 2,035.00 | - | 3.30% | 292,040 |
| Sep 4, 2025 | 1,960.00 | 2,020.00 | 1,960.00 | 1,970.00 | - | 0.25% | 179,121 |
| Sep 3, 2025 | 2,080.00 | 2,085.00 | 1,955.00 | 1,965.00 | - | -3.20% | 100,596 |
| Sep 2, 2025 | 2,170.00 | 2,170.00 | 1,975.00 | 2,030.00 | - | -2.17% | 151,907 |
| Sep 1, 2025 | 2,225.00 | 2,280.00 | 2,040.00 | 2,075.00 | - | -3.04% | 66,149 |
| Aug 29, 2025 | 2,250.00 | 2,250.00 | 2,070.00 | 2,140.00 | - | -0.70% | 78,090 |
| Aug 28, 2025 | 2,160.00 | 2,200.00 | 2,120.00 | 2,155.00 | - | 2.13% | 178,989 |
| Aug 27, 2025 | 2,250.00 | 2,250.00 | 2,070.00 | 2,110.00 | - | -4.31% | 116,685 |
| Aug 26, 2025 | 2,155.00 | 2,235.00 | 2,075.00 | 2,205.00 | - | 1.85% | 307,066 |
| Aug 25, 2025 | 2,330.00 | 2,330.00 | 2,120.00 | 2,165.00 | - | -8.26% | 174,742 |
| Aug 22, 2025 | 2,375.00 | 2,435.00 | 2,320.00 | 2,360.00 | - | -1.26% | 75,751 |
| Aug 21, 2025 | 2,395.00 | 2,495.00 | 2,355.00 | 2,390.00 | - | -1.44% | 53,581 |
| Aug 20, 2025 | 2,530.00 | 2,555.00 | 2,395.00 | 2,425.00 | - | -2.02% | 134,747 |
| Aug 19, 2025 | 2,600.00 | 2,620.00 | 2,440.00 | 2,475.00 | - | -90.11% | 156,013 |
| Aug 18, 2025 | 24,725.00 | 25,800.00 | 23,050.00 | 25,025.00 | - | 2.04% | 14,688 |
| Aug 14, 2025 | 25,750.00 | 25,750.00 | 24,000.00 | 24,525.00 | - | -3.25% | 6,110 |
| Aug 13, 2025 | 25,525.00 | 26,000.00 | 24,775.00 | 25,350.00 | - | -1.36% | 5,638 |
| Aug 12, 2025 | 25,450.00 | 26,575.00 | 25,300.00 | 25,700.00 | - | -0.48% | 8,568 |
| Aug 11, 2025 | 26,000.00 | 27,000.00 | 25,350.00 | 25,825.00 | - | -0.96% | 5,714 |
| Aug 8, 2025 | 25,950.00 | 27,500.00 | 25,900.00 | 26,075.00 | - | -2.61% | 8,901 |
| Aug 7, 2025 | 27,875.00 | 27,875.00 | 26,000.00 | 26,775.00 | - | -3.25% | 7,105 |
| Aug 6, 2025 | 27,475.00 | 27,975.00 | 27,350.00 | 27,675.00 | - | 2.22% | 25,526 |
| Aug 5, 2025 | 26,500.00 | 27,775.00 | 26,200.00 | 27,075.00 | - | 1.03% | 7,621 |
| Aug 4, 2025 | 26,025.00 | 27,425.00 | 25,900.00 | 26,800.00 | - | 2.29% | 4,714 |
| Aug 1, 2025 | 26,875.00 | 26,875.00 | 26,000.00 | 26,200.00 | - | -2.60% | 9,800 |
| Jul 31, 2025 | 26,925.00 | 27,975.00 | 26,700.00 | 26,900.00 | - | -2.89% | 19,043 |
| Jul 30, 2025 | 28,375.00 | 28,375.00 | 27,000.00 | 27,700.00 | - | 1.19% | 14,834 |
| Jul 29, 2025 | 25,275.00 | 27,775.00 | 25,275.00 | 27,375.00 | - | 4.39% | 20,624 |
| Jul 28, 2025 | 24,700.00 | 26,350.00 | 24,700.00 | 26,225.00 | - | 3.66% | 9,738 |
| Jul 25, 2025 | 25,100.00 | 25,600.00 | 24,250.00 | 25,300.00 | - | 4.01% | 8,330 |
| Jul 24, 2025 | 24,475.00 | 24,500.00 | 23,650.00 | 24,325.00 | - | 0.21% | 7,545 |
| Jul 23, 2025 | 24,325.00 | 24,375.00 | 23,750.00 | 24,275.00 | - | 1.78% | 16,538 |
| Jul 22, 2025 | 25,400.00 | 25,400.00 | 23,200.00 | 23,850.00 | - | -4.02% | 11,018 |
| Jul 21, 2025 | 25,500.00 | 25,750.00 | 24,700.00 | 24,850.00 | - | -1.88% | 6,094 |
| Jul 18, 2025 | 25,500.00 | 25,800.00 | 25,125.00 | 25,325.00 | - | 0.20% | 7,169 |
| Jul 17, 2025 | 25,375.00 | 25,450.00 | 24,975.00 | 25,275.00 | - | 1.51% | 6,925 |
| Jul 16, 2025 | 25,400.00 | 25,650.00 | 24,625.00 | 24,900.00 | - | -2.06% | 2,415 |
| Jul 15, 2025 | 25,700.00 | 25,700.00 | 25,125.00 | 25,425.00 | - | 0.30% | 2,314 |
| Jul 14, 2025 | 25,250.00 | 25,875.00 | 24,750.00 | 25,350.00 | - | 1.20% | 2,921 |
| Jul 11, 2025 | 26,325.00 | 26,325.00 | 25,000.00 | 25,050.00 | - | -3.75% | 3,470 |
| Jul 10, 2025 | 26,100.00 | 26,100.00 | 25,350.00 | 26,025.00 | - | -0.48% | 3,712 |
| Jul 8, 2025 | 24,975.00 | 26,200.00 | 24,975.00 | 26,150.00 | - | 4.81% | 6,339 |
| Jul 7, 2025 | 26,150.00 | 26,400.00 | 24,800.00 | 24,950.00 | - | -3.67% | 6,773 |
| Jul 4, 2025 | 26,050.00 | 26,075.00 | 25,200.00 | 25,900.00 | - | 1.57% | 1,736 |
| Jul 3, 2025 | 25,625.00 | 26,125.00 | 25,025.00 | 25,500.00 | - | 2.31% | 3,419 |