Skip to main content
logo
Ecogas Inversiones S.A. (BCBA:ECOG)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,081.00
-77.00 (-3.57%)
At close: Nov 2, 2026

Ecogas Inversiones Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,215.002,242.002,055.002,081.002,081.00-3.57%112,422
Oct 30, 20262,204.002,205.002,111.002,158.002,158.00-0.42%322,464
Oct 29, 20262,120.002,173.002,101.002,167.002,167.002.46%339,509
Oct 28, 20262,197.002,219.002,085.002,115.002,115.00-3.60%285,659
Oct 27, 20262,269.002,269.002,115.002,194.002,194.00-0.68%144,288
Oct 26, 20262,275.002,275.002,180.002,209.002,209.00-3.71%158,225
Oct 23, 20262,248.002,310.002,211.002,294.002,294.002.82%230,676
Oct 22, 20262,285.002,289.002,230.002,231.002,231.00-2.49%181,071
Oct 21, 20262,292.002,329.002,260.002,288.002,288.00-0.17%369,016
Oct 20, 20262,337.002,379.002,290.002,292.002,292.00-2.80%355,627
Oct 19, 20262,379.002,379.002,335.002,358.002,358.00-0.51%102,571
Oct 16, 20262,385.002,390.002,350.002,370.002,370.00-0.42%83,488
Oct 15, 20262,414.002,414.002,350.002,380.002,380.00-0.46%270,109
Oct 14, 20262,390.002,460.002,380.002,391.002,391.00-1.73%101,335
Oct 13, 20262,494.002,507.502,415.002,433.002,433.00-1.97%237,862
Oct 9, 20262,495.002,495.002,415.002,482.002,482.001.39%268,830
Oct 8, 20262,440.002,520.002,433.002,448.002,448.00-1.49%184,289
Oct 7, 20262,500.002,530.002,450.002,485.002,485.00-1.49%243,083
Oct 6, 20262,500.002,535.002,472.002,522.502,522.500.50%183,470
Oct 5, 20262,489.002,540.002,430.002,510.002,510.003.33%163,158
Oct 2, 20262,420.002,466.002,381.002,429.002,429.000.37%97,071
Oct 1, 20262,498.002,498.002,415.002,420.002,420.00-1.94%121,591
Sep 30, 20262,450.002,479.002,411.002,468.002,468.002.07%171,888
Sep 29, 20262,500.002,500.002,351.002,418.002,418.00-1.79%452,418
Sep 28, 20262,617.502,617.502,450.002,462.002,462.00-6.03%385,720
Sep 25, 20262,690.002,727.502,600.002,620.002,620.00-2.60%250,901
Sep 24, 20262,687.502,720.002,640.002,690.002,690.001.03%218,938
Sep 23, 20262,687.502,730.002,657.502,662.502,662.50-1.93%175,105
Sep 22, 20262,692.502,730.002,672.502,715.002,715.00-0.46%123,857
Sep 21, 20262,717.502,730.002,650.002,727.502,727.501.21%319,384
Sep 18, 20262,757.502,757.502,665.002,695.002,695.000.52%100,604
Sep 17, 20262,990.003,022.502,982.503,012.502,681.051.09%160,278
Sep 16, 20263,000.003,015.002,972.502,980.002,652.13-0.83%199,523
Sep 15, 20263,000.003,055.002,980.003,005.002,674.38-491,510
Sep 14, 20262,920.003,045.002,810.003,005.002,674.384.70%424,530
Sep 11, 20262,842.502,910.002,835.002,870.002,554.230.44%88,725
Sep 10, 20262,835.002,890.002,835.002,857.502,543.10-0.35%143,933
Sep 9, 20262,822.502,880.002,815.002,867.502,552.000.97%131,675
Sep 8, 20262,840.002,857.502,805.002,840.002,527.530.35%160,976
Sep 7, 20262,852.502,880.002,812.502,830.002,518.63-0.44%26,867
Sep 4, 20262,895.002,895.002,827.502,842.502,529.75-1.22%93,111
Sep 3, 20262,932.502,932.502,857.502,877.502,560.90-0.52%127,059
Sep 2, 20262,837.503,000.002,835.002,892.502,574.251.58%157,453
Sep 1, 20262,855.002,890.002,812.502,847.502,534.20-0.09%123,123
Aug 31, 20262,845.002,940.002,835.002,850.002,536.43-1.38%80,546
Aug 28, 20262,912.502,990.002,772.502,890.002,572.03-1.11%177,692
Aug 27, 20262,950.002,990.002,915.002,922.502,600.95-1.76%89,150
Aug 26, 20262,950.002,980.002,905.002,975.002,647.680.93%129,328
Aug 25, 20262,950.002,980.002,880.002,947.502,623.200.60%184,445
Aug 24, 20262,830.002,950.002,830.002,930.002,607.633.17%170,884