Holcim (Argentina) S.A. (BCBA:HARG)
Argentina · Delayed Price · Currency is ARS 1,930.00
+225.00 (13.20%)
Oct 31, 2025, 4:59 PM BRT
Holcim (Argentina) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,660.00 | 1,975.00 | 1,660.00 | 1,930.00 | 1,930.00 | 13.20% | 171,355 |
| Oct 30, 2025 | 1,770.00 | 1,835.00 | 1,610.00 | 1,705.00 | 1,705.00 | -3.67% | 103,818 |
| Oct 29, 2025 | 1,620.00 | 1,800.00 | 1,610.00 | 1,770.00 | 1,770.00 | 9.26% | 173,187 |
| Oct 28, 2025 | 1,455.00 | 1,690.00 | 1,380.00 | 1,620.00 | 1,620.00 | 11.34% | 102,496 |
| Oct 27, 2025 | 1,500.00 | 1,550.00 | 1,400.00 | 1,455.00 | 1,455.00 | 21.76% | 112,568 |
| Oct 24, 2025 | 1,120.00 | 1,200.00 | 1,120.00 | 1,195.00 | 1,195.00 | 3.46% | 31,917 |
| Oct 23, 2025 | 1,100.00 | 1,195.00 | 1,100.00 | 1,155.00 | 1,155.00 | 4.52% | 64,917 |
| Oct 22, 2025 | 1,095.00 | 1,125.00 | 1,070.00 | 1,105.00 | 1,105.00 | 0.91% | 13,994 |
| Oct 21, 2025 | 1,105.00 | 1,135.00 | 1,070.00 | 1,095.00 | 1,095.00 | - | 48,033 |
| Oct 20, 2025 | 1,140.00 | 1,180.00 | 1,070.00 | 1,095.00 | 1,095.00 | -1.35% | 23,807 |
| Oct 17, 2025 | 1,080.00 | 1,125.00 | 1,080.00 | 1,110.00 | 1,110.00 | 0.45% | 19,411 |
| Oct 16, 2025 | 1,130.00 | 1,190.00 | 1,080.00 | 1,105.00 | 1,105.00 | -4.33% | 38,631 |
| Oct 15, 2025 | 1,160.00 | 1,200.00 | 1,145.00 | 1,155.00 | 1,155.00 | 2.21% | 13,371 |
| Oct 14, 2025 | 1,290.00 | 1,290.00 | 1,050.00 | 1,130.00 | 1,130.00 | -9.60% | 41,177 |
| Oct 13, 2025 | 1,250.00 | 1,270.00 | 1,200.00 | 1,250.00 | 1,250.00 | 4.17% | 40,598 |
| Oct 10, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Oct 9, 2025 | 1,115.00 | 1,240.00 | 1,115.00 | 1,200.00 | 1,200.00 | 7.14% | 49,977 |
| Oct 8, 2025 | 1,110.00 | 1,180.00 | 1,090.00 | 1,120.00 | 1,120.00 | -1.75% | 9,663 |
| Oct 7, 2025 | 1,170.00 | 1,215.00 | 1,120.00 | 1,140.00 | 1,140.00 | -2.56% | 7,672 |
| Oct 6, 2025 | 1,145.00 | 1,185.00 | 1,100.00 | 1,170.00 | 1,170.00 | 3.08% | 18,300 |
| Oct 3, 2025 | 1,125.00 | 1,160.00 | 1,110.00 | 1,135.00 | 1,135.00 | 0.89% | 13,650 |
| Oct 2, 2025 | 1,040.00 | 1,135.00 | 1,030.00 | 1,125.00 | 1,125.00 | 6.13% | 36,742 |
| Oct 1, 2025 | 1,070.00 | 1,100.00 | 1,000.00 | 1,060.00 | 1,060.00 | -1.85% | 26,443 |
| Sep 30, 2025 | 1,120.00 | 1,145.00 | 1,010.00 | 1,080.00 | 1,080.00 | -3.57% | 26,948 |
| Sep 29, 2025 | 1,180.00 | 1,180.00 | 1,090.00 | 1,120.00 | 1,120.00 | -2.18% | 25,922 |
| Sep 26, 2025 | 1,140.00 | 1,225.00 | 1,130.00 | 1,145.00 | 1,145.00 | -1.29% | 30,537 |
| Sep 25, 2025 | 1,200.00 | 1,200.00 | 1,140.00 | 1,160.00 | 1,160.00 | -5.69% | 26,161 |
| Sep 24, 2025 | 1,205.00 | 1,285.00 | 1,200.00 | 1,230.00 | 1,230.00 | 5.58% | 50,484 |
| Sep 23, 2025 | 1,140.00 | 1,250.00 | 1,060.00 | 1,165.00 | 1,165.00 | 5.91% | 98,159 |
| Sep 22, 2025 | 985.00 | 1,120.00 | 985.00 | 1,100.00 | 1,100.00 | 15.49% | 80,780 |
| Sep 19, 2025 | 995.00 | 1,030.00 | 935.00 | 952.50 | 952.50 | -4.03% | 58,977 |
| Sep 18, 2025 | 1,075.00 | 1,075.00 | 980.00 | 992.50 | 992.50 | -6.81% | 57,459 |
| Sep 17, 2025 | 1,125.00 | 1,125.00 | 1,045.00 | 1,065.00 | 1,065.00 | -2.29% | 30,919 |
| Sep 16, 2025 | 1,100.00 | 1,130.00 | 1,060.00 | 1,090.00 | 1,090.00 | 1.87% | 22,409 |
| Sep 15, 2025 | 1,100.00 | 1,125.00 | 1,060.00 | 1,070.00 | 1,070.00 | -2.73% | 39,540 |
| Sep 12, 2025 | 1,145.00 | 1,170.00 | 1,040.00 | 1,100.00 | 1,100.00 | -3.51% | 52,172 |
| Sep 11, 2025 | 1,155.00 | 1,200.00 | 1,125.00 | 1,140.00 | 1,140.00 | -1.30% | 33,477 |
| Sep 10, 2025 | 1,135.00 | 1,180.00 | 1,040.00 | 1,155.00 | 1,155.00 | 4.05% | 112,346 |
| Sep 9, 2025 | 1,175.00 | 1,180.00 | 1,100.00 | 1,110.00 | 1,110.00 | -1.77% | 27,171 |
| Sep 8, 2025 | 1,150.00 | 1,200.00 | 1,010.00 | 1,130.00 | 1,130.00 | -8.87% | 45,037 |
| Sep 5, 2025 | 1,200.00 | 1,260.00 | 1,180.00 | 1,240.00 | 1,240.00 | 3.77% | 39,876 |
| Sep 4, 2025 | 1,175.00 | 1,270.00 | 1,175.00 | 1,195.00 | 1,195.00 | 0.84% | 51,223 |
| Sep 3, 2025 | 1,210.00 | 1,245.00 | 1,140.00 | 1,185.00 | 1,185.00 | -0.42% | 27,491 |
| Sep 2, 2025 | 1,210.00 | 1,240.00 | 1,170.00 | 1,190.00 | 1,190.00 | -0.83% | 27,238 |
| Sep 1, 2025 | 1,260.00 | 1,285.00 | 1,180.00 | 1,200.00 | 1,200.00 | -4.76% | 39,536 |
| Aug 29, 2025 | 1,275.00 | 1,315.00 | 1,240.00 | 1,260.00 | 1,260.00 | -1.95% | 69,522 |
| Aug 28, 2025 | 1,300.00 | 1,395.00 | 1,260.00 | 1,285.00 | 1,285.00 | -1.53% | 108,729 |
| Aug 27, 2025 | 1,405.00 | 1,405.00 | 1,280.00 | 1,305.00 | 1,305.00 | -5.09% | 41,077 |
| Aug 26, 2025 | 1,370.00 | 1,415.00 | 1,350.00 | 1,375.00 | 1,375.00 | -1.08% | 48,011 |
| Aug 25, 2025 | 1,475.00 | 1,480.00 | 1,380.00 | 1,390.00 | 1,390.00 | -5.76% | 35,870 |