Holcim (Argentina) S.A. (BCBA:HARG)
Argentina · Delayed Price · Currency is ARS 1,695.00
+100.00 (6.27%)
Apr 1, 2026, 4:59 PM BRT
Holcim (Argentina) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,620.00 | 1,725.00 | 1,560.00 | 1,695.00 | 1,695.00 | 6.27% | 69,362 |
| Mar 31, 2026 | 1,595.00 | 1,620.00 | 1,560.00 | 1,595.00 | 1,595.00 | 3.57% | 23,084 |
| Mar 30, 2026 | 1,510.00 | 1,565.00 | 1,505.00 | 1,540.00 | 1,540.00 | 3.36% | 18,996 |
| Mar 27, 2026 | 1,530.00 | 1,555.00 | 1,455.00 | 1,490.00 | 1,490.00 | -4.49% | 13,039 |
| Mar 26, 2026 | 1,575.00 | 1,600.00 | 1,535.00 | 1,560.00 | 1,560.00 | -0.95% | 19,413 |
| Mar 25, 2026 | 1,600.00 | 1,640.00 | 1,555.00 | 1,575.00 | 1,575.00 | -0.63% | 18,144 |
| Mar 23, 2026 | 1,530.00 | 1,595.00 | 1,530.00 | 1,585.00 | 1,585.00 | 2.59% | 4,004 |
| Mar 20, 2026 | 1,595.00 | 1,620.00 | 1,525.00 | 1,545.00 | 1,545.00 | -2.83% | 25,006 |
| Mar 19, 2026 | 1,480.00 | 1,600.00 | 1,450.00 | 1,590.00 | 1,590.00 | 7.43% | 54,640 |
| Mar 18, 2026 | 1,440.00 | 1,490.00 | 1,425.00 | 1,480.00 | 1,480.00 | 2.78% | 25,755 |
| Mar 17, 2026 | 1,470.00 | 1,505.00 | 1,395.00 | 1,440.00 | 1,440.00 | -1.71% | 72,277 |
| Mar 16, 2026 | 1,520.00 | 1,520.00 | 1,450.00 | 1,465.00 | 1,465.00 | -3.30% | 35,813 |
| Mar 13, 2026 | 1,650.00 | 1,650.00 | 1,500.00 | 1,515.00 | 1,515.00 | -6.77% | 41,436 |
| Mar 12, 2026 | 1,700.00 | 1,700.00 | 1,615.00 | 1,625.00 | 1,625.00 | -2.11% | 11,960 |
| Mar 11, 2026 | 1,650.00 | 1,680.00 | 1,625.00 | 1,660.00 | 1,660.00 | 2.15% | 22,167 |
| Mar 10, 2026 | 1,590.00 | 1,650.00 | 1,570.00 | 1,625.00 | 1,625.00 | 2.20% | 56,214 |
| Mar 9, 2026 | 1,475.00 | 1,615.00 | 1,440.00 | 1,590.00 | 1,590.00 | 7.07% | 26,905 |
| Mar 6, 2026 | 1,455.00 | 1,495.00 | 1,440.00 | 1,485.00 | 1,485.00 | 1.71% | 14,090 |
| Mar 5, 2026 | 1,505.00 | 1,570.00 | 1,445.00 | 1,460.00 | 1,460.00 | -4.58% | 51,615 |
| Mar 4, 2026 | 1,505.00 | 1,550.00 | 1,490.00 | 1,530.00 | 1,530.00 | 2.68% | 29,965 |
| Mar 3, 2026 | 1,530.00 | 1,530.00 | 1,460.00 | 1,490.00 | 1,490.00 | -2.61% | 49,247 |
| Mar 2, 2026 | 1,550.00 | 1,575.00 | 1,490.00 | 1,530.00 | 1,530.00 | -2.86% | 37,090 |
| Feb 27, 2026 | 1,600.00 | 1,600.00 | 1,545.00 | 1,575.00 | 1,575.00 | 0.32% | 22,375 |
| Feb 26, 2026 | 1,535.00 | 1,650.00 | 1,515.00 | 1,570.00 | 1,570.00 | 3.29% | 69,937 |
| Feb 25, 2026 | 1,585.00 | 1,590.00 | 1,485.00 | 1,520.00 | 1,520.00 | -3.18% | 135,127 |
| Feb 24, 2026 | 1,590.00 | 1,610.00 | 1,535.00 | 1,570.00 | 1,570.00 | 0.32% | 12,997 |
| Feb 23, 2026 | 1,695.00 | 1,695.00 | 1,540.00 | 1,565.00 | 1,565.00 | -6.29% | 39,929 |
| Feb 20, 2026 | 1,745.00 | 1,745.00 | 1,570.00 | 1,670.00 | 1,670.00 | -1.18% | 16,848 |
| Feb 19, 2026 | 1,670.00 | 1,780.00 | 1,670.00 | 1,690.00 | 1,690.00 | 0.30% | 27,911 |
| Feb 18, 2026 | 1,750.00 | 1,760.00 | 1,670.00 | 1,685.00 | 1,685.00 | -3.16% | 15,992 |
| Feb 13, 2026 | 1,815.00 | 1,820.00 | 1,700.00 | 1,740.00 | 1,740.00 | -3.60% | 21,943 |
| Feb 12, 2026 | 1,840.00 | 1,895.00 | 1,775.00 | 1,805.00 | 1,805.00 | -1.37% | 33,377 |
| Feb 11, 2026 | 1,865.00 | 1,920.00 | 1,825.00 | 1,830.00 | 1,830.00 | -1.88% | 32,717 |
| Feb 10, 2026 | 1,805.00 | 1,940.00 | 1,800.00 | 1,865.00 | 1,865.00 | 1.91% | 11,763 |
| Feb 9, 2026 | 1,840.00 | 1,875.00 | 1,815.00 | 1,830.00 | 1,830.00 | -0.27% | 24,559 |
| Feb 6, 2026 | 1,755.00 | 1,860.00 | 1,755.00 | 1,835.00 | 1,835.00 | 2.51% | 39,794 |
| Feb 5, 2026 | 1,790.00 | 1,810.00 | 1,730.00 | 1,790.00 | 1,790.00 | 1.13% | 40,868 |
| Feb 4, 2026 | 1,850.00 | 1,950.00 | 1,705.00 | 1,770.00 | 1,770.00 | -4.07% | 159,034 |
| Feb 3, 2026 | 2,025.00 | 2,030.00 | 1,815.00 | 1,845.00 | 1,845.00 | -7.98% | 154,691 |
| Feb 2, 2026 | 2,150.00 | 2,175.00 | 1,995.00 | 2,005.00 | 2,005.00 | -7.18% | 87,273 |
| Jan 30, 2026 | 2,205.00 | 2,260.00 | 2,105.00 | 2,160.00 | 2,160.00 | -2.70% | 33,939 |
| Jan 29, 2026 | 2,260.00 | 2,270.00 | 2,180.00 | 2,220.00 | 2,220.00 | -1.77% | 70,967 |
| Jan 28, 2026 | 2,300.00 | 2,300.00 | 2,190.00 | 2,260.00 | 2,260.00 | -0.88% | 69,458 |
| Jan 27, 2026 | 2,250.00 | 2,295.00 | 2,250.00 | 2,280.00 | 2,280.00 | 0.22% | 25,222 |
| Jan 26, 2026 | 2,215.00 | 2,285.00 | 2,210.00 | 2,275.00 | 2,275.00 | 1.56% | 53,030 |
| Jan 23, 2026 | 2,255.00 | 2,270.00 | 2,170.00 | 2,240.00 | 2,240.00 | - | 43,359 |
| Jan 22, 2026 | 2,225.00 | 2,270.00 | 2,200.00 | 2,240.00 | 2,240.00 | -0.22% | 28,790 |
| Jan 21, 2026 | 2,300.00 | 2,300.00 | 2,165.00 | 2,245.00 | 2,245.00 | -0.88% | 22,592 |
| Jan 20, 2026 | 2,235.00 | 2,290.00 | 2,155.00 | 2,265.00 | 2,265.00 | -0.88% | 25,250 |
| Jan 19, 2026 | 2,280.00 | 2,335.00 | 2,195.00 | 2,285.00 | 2,285.00 | -0.44% | 9,725 |