Instituto Rosenbusch S.A. (BCBA:ROSE)
Argentina · Delayed Price · Currency is ARS 209.00
-7.00 (-3.24%)
At close: Mar 2, 2026
Instituto Rosenbusch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 221.00 | 227.50 | 215.00 | 224.00 | 224.00 | 1.36% | 72,809 |
| Jan 6, 2026 | 220.50 | 227.00 | 213.50 | 221.00 | 221.00 | -2.00% | 123,174 |
| Jan 5, 2026 | 239.50 | 239.50 | 222.50 | 225.50 | 225.50 | -4.45% | 67,739 |
| Jan 2, 2026 | 238.50 | 240.00 | 229.00 | 236.00 | 236.00 | -1.87% | 45,242 |
| Dec 30, 2025 | 242.00 | 251.50 | 222.00 | 240.50 | 240.50 | 2.34% | 73,213 |
| Dec 29, 2025 | 244.00 | 249.50 | 230.00 | 235.00 | 235.00 | -3.89% | 50,295 |
| Dec 26, 2025 | 241.50 | 249.50 | 240.00 | 244.50 | 244.50 | -2.00% | 36,562 |
| Dec 24, 2025 | 250.00 | 255.00 | 242.00 | 249.50 | 249.50 | - | 3,291 |
| Dec 23, 2025 | 243.00 | 254.00 | 243.00 | 249.50 | 249.50 | 1.01% | 84,888 |
| Dec 22, 2025 | 237.00 | 252.00 | 237.00 | 247.00 | 247.00 | 5.11% | 139,287 |
| Dec 19, 2025 | 220.00 | 239.00 | 218.00 | 235.00 | 235.00 | 9.05% | 96,029 |
| Dec 18, 2025 | 214.00 | 224.50 | 210.00 | 215.50 | 215.50 | 0.70% | 113,468 |
| Dec 17, 2025 | 220.00 | 220.50 | 210.00 | 214.00 | 214.00 | -0.93% | 39,804 |
| Dec 16, 2025 | 219.00 | 229.50 | 210.50 | 216.00 | 216.00 | -3.79% | 88,537 |