García Reguera Sociedad Anónima Comercial, Industrial, Financiera e Inmobiliaria (BCBA:REGE)
Argentina · Delayed Price · Currency is ARS 80.00
+2.00 (2.56%)
At close: Dec 30, 2025
BCBA:REGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.63% | 12 |
| Dec 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.97 | 2.70% | 19 |
| Dec 22, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.97 | 4.37% | 10 |
| Dec 16, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.87 | 0.57% | 1 |
| Dec 11, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 70.47 | -21.67% | 717 |
| Dec 10, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.96 | 2.27% | 15 |
| Dec 9, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.97 | 3.53% | 24 |
| Dec 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.97 | 2.41% | 10 |
| Dec 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.97 | 3.11% | 7 |
| Dec 2, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.47 | 3.21% | 17 |
| Dec 1, 2025 | 75.00 | 78.00 | 75.00 | 78.00 | 77.97 | 4.00% | 6 |
| Nov 26, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.97 | 4.17% | 5 |
| Nov 25, 2025 | 71.40 | 72.10 | 71.40 | 72.00 | 71.97 | 5.88% | 21 |
| Nov 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.97 | 4.62% | 12 |
| Nov 20, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.97 | 3.17% | 8 |
| Nov 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.98 | 3.28% | 1 |
| Nov 18, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.98 | 3.39% | 3 |
| Nov 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.98 | 3.51% | 1 |
| Nov 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - | 53 |
| Nov 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - | 649 |
| Nov 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | 1.79% | 2 |
| Nov 11, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 55.98 | - | 8 |
| Nov 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | 1.82% | 15 |
| Nov 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.98 | -2.14% | 1 |
| Nov 4, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.18 | 0.18% | 3 |
| Nov 3, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.08 | 0.18% | 1 |
| Oct 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | 0.36% | 1 |
| Sep 3, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.78 | 0.36% | 1 |
| Sep 1, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.58 | 0.18% | 1 |
| Aug 29, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.48 | 0.18% | 2 |
| Aug 26, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.38 | 0.18% | 3 |
| Aug 11, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.28 | -0.18% | 1 |
| Aug 8, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.38 | - | 1 |
| Aug 6, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.38 | 0.73% | 2 |
| Aug 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.98 | - | 2 |
| Aug 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.98 | - | 2 |
| Jul 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.98 | 1.85% | 2 |
| Jul 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.98 | - | 3 |
| Jul 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.98 | - | 2 |
| Jul 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.98 | - | 3 |
| Jul 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.98 | 3.85% | 3 |