Instituto Rosenbusch S.A. (BCBA:ROSE)
Argentina · Delayed Price · Currency is ARS 157.00
-10.00 (-5.99%)
Last updated: Mar 20, 2026, 4:42 PM BRT
Instituto Rosenbusch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 163.50 | 166.00 | 155.00 | 157.00 | 157.00 | -5.99% | 424,535 |
| Mar 19, 2026 | 167.50 | 167.50 | 156.00 | 167.00 | 167.00 | 0.60% | 54,474 |
| Mar 18, 2026 | 175.50 | 175.50 | 163.00 | 166.00 | 166.00 | -7.52% | 77,837 |
| Mar 17, 2026 | 185.00 | 185.00 | 179.00 | 179.50 | 179.50 | -3.75% | 79,460 |
| Mar 16, 2026 | 196.00 | 196.00 | 185.50 | 186.50 | 186.50 | -3.37% | 19,661 |
| Mar 13, 2026 | 194.00 | 201.00 | 189.00 | 193.00 | 193.00 | 0.52% | 35,280 |
| Mar 12, 2026 | 205.00 | 205.00 | 187.50 | 192.00 | 192.00 | -7.69% | 77,878 |
| Mar 11, 2026 | 215.00 | 215.00 | 200.00 | 208.00 | 208.00 | -3.70% | 179,891 |
| Mar 10, 2026 | 206.00 | 220.50 | 206.00 | 216.00 | 216.00 | 5.11% | 50,207 |
| Mar 9, 2026 | 206.50 | 211.50 | 203.00 | 205.50 | 205.50 | -0.24% | 42,525 |
| Mar 6, 2026 | 213.50 | 213.50 | 204.00 | 206.00 | 206.00 | -0.96% | 47,516 |
| Mar 5, 2026 | 214.00 | 214.00 | 205.00 | 208.00 | 208.00 | -2.58% | 19,691 |
| Mar 4, 2026 | 205.50 | 219.50 | 205.50 | 213.50 | 213.50 | 4.40% | 23,185 |
| Mar 3, 2026 | 205.00 | 206.00 | 200.00 | 204.50 | 204.50 | -2.15% | 35,321 |
| Mar 2, 2026 | 207.50 | 210.50 | 205.00 | 209.00 | 209.00 | -3.24% | 63,937 |
| Feb 27, 2026 | 215.00 | 223.50 | 213.00 | 216.00 | 216.00 | 1.65% | 35,536 |
| Feb 26, 2026 | 203.00 | 212.50 | 201.50 | 212.50 | 212.50 | 3.41% | 15,196 |
| Feb 25, 2026 | 206.00 | 210.00 | 205.00 | 205.50 | 205.50 | -1.67% | 36,191 |
| Feb 24, 2026 | 212.00 | 220.00 | 205.00 | 209.00 | 209.00 | 0.24% | 61,544 |
| Feb 23, 2026 | 215.00 | 216.00 | 207.50 | 208.50 | 208.50 | -3.25% | 38,207 |
| Feb 20, 2026 | 211.00 | 217.00 | 207.00 | 215.50 | 215.50 | 0.70% | 51,508 |
| Feb 19, 2026 | 211.00 | 228.00 | 207.00 | 214.00 | 214.00 | -1.38% | 39,619 |
| Feb 18, 2026 | 224.00 | 237.00 | 212.00 | 217.00 | 217.00 | -2.91% | 83,496 |
| Feb 13, 2026 | 220.00 | 233.00 | 219.00 | 223.50 | 223.50 | 0.45% | 12,572 |
| Feb 12, 2026 | 219.50 | 225.50 | 215.00 | 222.50 | 222.50 | 1.14% | 50,829 |
| Feb 11, 2026 | 206.50 | 220.00 | 206.50 | 220.00 | 220.00 | 7.32% | 56,576 |
| Feb 10, 2026 | 216.00 | 218.00 | 205.00 | 205.00 | 205.00 | -3.98% | 83,595 |
| Feb 9, 2026 | 223.00 | 228.00 | 211.00 | 213.50 | 213.50 | -4.47% | 31,393 |
| Feb 6, 2026 | 212.00 | 226.00 | 212.00 | 223.50 | 223.50 | 6.94% | 53,392 |
| Feb 5, 2026 | 206.00 | 210.00 | 201.00 | 209.00 | 209.00 | -0.95% | 18,105 |
| Feb 4, 2026 | 211.50 | 212.00 | 210.00 | 211.00 | 211.00 | -1.17% | 14,935 |
| Feb 3, 2026 | 215.00 | 216.00 | 211.00 | 213.50 | 213.50 | -1.61% | 8,054 |
| Feb 2, 2026 | 223.00 | 233.00 | 212.50 | 217.00 | 217.00 | -1.81% | 31,393 |
| Jan 30, 2026 | 220.00 | 225.50 | 215.00 | 221.00 | 221.00 | -0.67% | 32,677 |
| Jan 29, 2026 | 230.50 | 236.00 | 221.00 | 222.50 | 222.50 | -3.26% | 33,025 |
| Jan 28, 2026 | 233.00 | 236.00 | 227.00 | 230.00 | 230.00 | -0.43% | 17,728 |
| Jan 27, 2026 | 230.00 | 238.00 | 229.50 | 231.00 | 231.00 | -1.28% | 45,799 |
| Jan 26, 2026 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 0.65% | 5,147 |
| Jan 23, 2026 | 231.50 | 237.00 | 228.00 | 232.50 | 232.50 | -0.21% | 20,388 |
| Jan 22, 2026 | 237.00 | 237.00 | 226.00 | 233.00 | 233.00 | 1.08% | 24,876 |
| Jan 21, 2026 | 223.00 | 236.00 | 223.00 | 230.50 | 230.50 | 5.01% | 15,781 |
| Jan 20, 2026 | 224.00 | 224.00 | 212.00 | 219.50 | 219.50 | -0.23% | 25,679 |
| Jan 19, 2026 | 217.50 | 223.00 | 214.00 | 220.00 | 220.00 | 0.92% | 24,591 |
| Jan 16, 2026 | 219.00 | 220.00 | 212.00 | 218.00 | 218.00 | 1.16% | 45,516 |
| Jan 15, 2026 | 226.00 | 226.00 | 210.00 | 215.50 | 215.50 | -3.15% | 14,200 |
| Jan 14, 2026 | 236.00 | 240.00 | 220.00 | 222.50 | 222.50 | -2.20% | 34,440 |
| Jan 13, 2026 | 231.00 | 234.00 | 221.00 | 227.50 | 227.50 | -0.87% | 36,055 |
| Jan 12, 2026 | 231.00 | 239.50 | 227.00 | 229.50 | 229.50 | -3.97% | 52,145 |
| Jan 9, 2026 | 245.00 | 260.00 | 237.00 | 239.00 | 239.00 | -2.45% | 98,737 |
| Jan 8, 2026 | 229.00 | 250.00 | 224.00 | 245.00 | 245.00 | 9.38% | 65,713 |