García Reguera Sociedad Anónima Comercial, Industrial, Financiera e Inmobiliaria (BCBA:REGE)
Argentina · Delayed Price · Currency is ARS 5,580.00
+20.00 (0.36%)
Last updated: Sep 3, 2025, 11:00 AM BRT
BCBA:REGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | - | 0.36% | 1 |
| Sep 2, 2025 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | - | - | - |
| Sep 1, 2025 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | - | 0.18% | 1 |
| Aug 29, 2025 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | - | 0.18% | 2 |
| Aug 28, 2025 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | - | - | - |
| Aug 27, 2025 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | - | - | - |
| Aug 26, 2025 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | - | 0.18% | 3 |
| Aug 25, 2025 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | - | - | - |
| Aug 22, 2025 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | - | - | - |
| Aug 21, 2025 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | - | - | - |
| Aug 20, 2025 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | - | - | - |
| Aug 19, 2025 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | - | - | - |
| Aug 18, 2025 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | - | - | - |
| Aug 14, 2025 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | - | - | - |
| Aug 13, 2025 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | - | - | - |
| Aug 12, 2025 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | - | - | - |
| 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 | - | - | - |