García Reguera Sociedad Anónima Comercial, Industrial, Financiera e Inmobiliaria (BCBA:REGE)
Argentina · Delayed Price · Currency is ARS 5,530.00
-10.00 (-0.18%)
At close: Aug 11, 2025, 5:00 PM BRT
BCBA:REGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | - | -0.18% | 1 |
| Aug 8, 2025 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | - | - | 1 |
| Aug 7, 2025 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | - | - | - |
| Aug 6, 2025 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | - | 0.73% | 2 |
| Aug 5, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - | - |
| Aug 4, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - | 2 |
| Aug 1, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - | 2 |
| Jul 31, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 1.85% | 2 |
| Jul 30, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | - | - |
| Jul 29, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | - | 3 |
| Jul 28, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | - | 2 |
| Jul 25, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | - | - |
| Jul 24, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | - | - |
| Jul 23, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | - | 3 |
| Jul 22, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | - | - |
| Jul 21, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 3.85% | 3 |
| Jul 18, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | 1 |
| Jul 17, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jul 16, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jul 15, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jul 14, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jul 11, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jul 10, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jul 8, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jul 7, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jul 4, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jul 3, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jul 2, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jul 1, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 30, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 27, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 26, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 25, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 24, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 23, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 19, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 18, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 17, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 13, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 12, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 11, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 10, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 9, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 6, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 5, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 4, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 3, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| Jun 2, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |
| May 30, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | 26 |
| May 29, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - | - |