Polledo Sociedad Anonima, Industrial, Constructora y Financiera (BCBA:POLL)
Argentina · Delayed Price · Currency is ARS 300.50
+15.50 (5.44%)
At close: Oct 31, 2025
BCBA:POLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 295.00 | 315.00 | 295.00 | 300.50 | 300.50 | 5.44% | 1,393 |
| Oct 29, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 4.78% | 672 |
| Oct 28, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | 60 |
| Oct 27, 2025 | 270.00 | 280.00 | 270.00 | 272.00 | 272.00 | 15.74% | 701 |
| Oct 24, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 100 |
| Oct 23, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 1,358 |
| Oct 22, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 4.91% | 1,709 |
| Oct 21, 2025 | 210.00 | 230.00 | 210.00 | 224.00 | 224.00 | 3.94% | 870 |
| Oct 20, 2025 | 215.00 | 220.00 | 215.00 | 215.50 | 215.50 | -2.05% | 1,881 |
| Oct 17, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.22% | 832 |
| Oct 15, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -2.17% | 2,987 |
| Oct 14, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 2,539 |
| Oct 13, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 4.07% | 1,200 |
| Oct 9, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -1.78% | 1,797 |
| Oct 8, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 1,350 |
| Oct 6, 2025 | 230.00 | 230.00 | 220.00 | 225.00 | 225.00 | -2.17% | 129 |
| Oct 2, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.68% | 210 |
| Oct 1, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.45% | 1,260 |
| Sep 30, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | 700 |
| Sep 29, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.89% | 1,475 |
| Sep 26, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 3.21% | 640 |
| Sep 25, 2025 | 210.00 | 229.50 | 210.00 | 218.00 | 218.00 | -5.22% | 100 |
| Sep 24, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 108 |
| Sep 23, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 1,440 |
| Sep 15, 2025 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | - | 1,082 |
| Sep 12, 2025 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | - | 2,571 |
| Sep 11, 2025 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | -8.00% | 3,185 |
| Sep 9, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 470 |
| Sep 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -11.19% | 2,903 |
| Sep 4, 2025 | 280.00 | 284.00 | 280.00 | 281.50 | 281.50 | -1.05% | 368 |
| Aug 29, 2025 | 285.00 | 285.00 | 280.00 | 284.50 | 284.50 | -4.69% | 1,300 |
| Aug 27, 2025 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | - | 387 |
| Aug 22, 2025 | 300.00 | 300.00 | 292.50 | 298.50 | 298.50 | 2.05% | 260 |
| Aug 21, 2025 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | -2.50% | 150 |
| Aug 19, 2025 | 261.00 | 300.00 | 261.00 | 300.00 | 300.00 | 14.94% | 3,203 |
| Aug 14, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | 2,042 |
| Aug 11, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | 1,805 |
| Aug 8, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | 2,361 |
| Aug 7, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | 3,011 |
| Aug 6, 2025 | 295.00 | 300.00 | 250.00 | 261.00 | 261.00 | -14.00% | 9,235 |
| Aug 5, 2025 | 280.00 | 305.00 | 280.00 | 303.50 | 303.50 | -0.49% | 981 |
| Aug 4, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 60 |
| Aug 1, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 1.67% | 560 |
| Jul 31, 2025 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | -7.69% | 19,426 |
| Jul 24, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 3.17% | 998 |
| Jul 23, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 963 |
| Jul 16, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 739 |
| Jul 10, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 160 |
| Jul 8, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 5.00% | 3,000 |
| Jul 7, 2025 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | 0.84% | 7,331 |