Instituto Rosenbusch S.A. (BCBA:ROSE)
Argentina · Delayed Price · Currency is ARS 154.00
+10.00 (6.94%)
At close: Sep 19, 2025
Instituto Rosenbusch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 143.00 | 155.00 | 138.00 | 151.00 | 151.00 | 4.86% | 110,699 |
| Sep 18, 2025 | 144.00 | 145.00 | 129.00 | 144.00 | 144.00 | -1.37% | 173,236 |
| Sep 17, 2025 | 154.00 | 160.00 | 144.00 | 146.00 | 146.00 | -3.95% | 132,547 |
| Sep 16, 2025 | 157.00 | 164.00 | 139.00 | 152.00 | 152.00 | -0.98% | 209,634 |
| Sep 15, 2025 | 163.00 | 163.00 | 150.00 | 153.50 | 153.50 | -8.63% | 183,355 |
| Sep 12, 2025 | 175.00 | 175.00 | 167.50 | 168.00 | 168.00 | -6.41% | 98,065 |
| Sep 11, 2025 | 184.50 | 185.00 | 177.00 | 179.50 | 179.50 | -2.45% | 97,548 |
| Sep 10, 2025 | 186.50 | 187.00 | 172.00 | 184.00 | 184.00 | 1.38% | 60,697 |
| Sep 9, 2025 | 190.00 | 190.00 | 176.00 | 181.50 | 181.50 | -3.71% | 147,458 |
| Sep 8, 2025 | 189.00 | 190.00 | 177.50 | 188.50 | 188.50 | -2.08% | 43,056 |
| Sep 5, 2025 | 191.00 | 199.00 | 188.00 | 192.50 | 192.50 | -1.91% | 31,374 |
| Sep 4, 2025 | 200.25 | 203.25 | 193.00 | 196.25 | 196.25 | -2.00% | 43,264 |
| Sep 3, 2025 | 199.00 | 202.00 | 195.00 | 200.25 | 200.25 | 0.25% | 51,372 |
| Sep 2, 2025 | 199.00 | 200.00 | 186.00 | 199.75 | 199.75 | 3.90% | 25,594 |
| Sep 1, 2025 | 200.00 | 203.00 | 179.50 | 192.25 | 192.25 | -0.77% | 44,360 |
| Aug 29, 2025 | 198.75 | 198.75 | 185.00 | 193.75 | 193.75 | -1.15% | 28,476 |
| Aug 28, 2025 | 197.00 | 201.00 | 188.00 | 196.00 | 196.00 | 3.98% | 67,386 |
| Aug 27, 2025 | 196.00 | 199.00 | 180.00 | 188.50 | 188.50 | -3.46% | 68,736 |
| Aug 26, 2025 | 208.00 | 208.00 | 193.00 | 195.25 | 195.25 | -3.70% | 149,305 |
| Aug 25, 2025 | 200.00 | 209.75 | 197.00 | 202.75 | 202.75 | -0.61% | 60,103 |
| Aug 22, 2025 | 210.00 | 217.00 | 198.00 | 204.00 | 204.00 | -2.63% | 194,443 |
| Aug 21, 2025 | 211.00 | 225.00 | 200.00 | 209.50 | 209.50 | - | 103,087 |
| Aug 20, 2025 | 200.00 | 215.00 | 197.00 | 209.50 | 209.50 | 4.75% | 327,722 |
| Aug 19, 2025 | 195.25 | 209.00 | 191.50 | 200.00 | 200.00 | 4.17% | 142,713 |
| Aug 18, 2025 | 205.25 | 205.25 | 178.00 | 192.00 | 192.00 | -1.79% | 122,191 |
| Aug 14, 2025 | 200.00 | 215.00 | 188.00 | 195.50 | 195.50 | -2.25% | 92,618 |
| Aug 13, 2025 | 215.00 | 223.00 | 198.00 | 200.00 | 200.00 | -5.33% | 83,274 |
| Aug 12, 2025 | 219.25 | 219.25 | 205.00 | 211.25 | 211.25 | - | 49,299 |
| Aug 11, 2025 | 209.00 | 227.00 | 208.75 | 211.25 | 211.25 | -1.86% | 139,703 |
| Aug 8, 2025 | 232.00 | 232.00 | 209.00 | 215.25 | 215.25 | -2.82% | 59,841 |
| Aug 7, 2025 | 215.00 | 230.00 | 212.25 | 221.50 | 221.50 | 1.96% | 171,761 |
| Aug 6, 2025 | 224.00 | 227.50 | 215.00 | 217.25 | 217.25 | -0.69% | 88,384 |
| Aug 5, 2025 | 229.00 | 229.00 | 215.00 | 218.75 | 218.75 | -2.78% | 127,415 |
| Aug 4, 2025 | 242.00 | 242.00 | 220.00 | 225.00 | 225.00 | -3.02% | 188,537 |
| Aug 1, 2025 | 228.00 | 236.00 | 224.00 | 232.00 | 232.00 | 0.76% | 122,577 |
| Jul 31, 2025 | 243.00 | 243.00 | 224.50 | 230.25 | 230.25 | -3.56% | 173,626 |
| Jul 30, 2025 | 233.00 | 244.00 | 230.00 | 238.75 | 238.75 | 1.27% | 146,418 |
| Jul 29, 2025 | 237.75 | 244.75 | 229.00 | 235.75 | 235.75 | -1.77% | 194,166 |
| Jul 28, 2025 | 247.00 | 253.00 | 235.00 | 240.00 | 240.00 | -0.62% | 136,590 |
| Jul 25, 2025 | 238.00 | 250.00 | 226.00 | 241.50 | 241.50 | 5.11% | 377,200 |
| Jul 24, 2025 | 248.00 | 259.00 | 212.00 | 229.75 | 229.75 | -5.06% | 362,100 |
| Jul 23, 2025 | 231.50 | 248.00 | 221.00 | 242.00 | 242.00 | 7.68% | 305,354 |
| Jul 22, 2025 | 210.00 | 234.00 | 206.25 | 224.75 | 224.75 | 8.05% | 322,554 |
| Jul 21, 2025 | 210.00 | 225.00 | 202.00 | 208.00 | 208.00 | 3.48% | 136,365 |
| Jul 18, 2025 | 215.00 | 220.00 | 195.00 | 201.00 | 201.00 | -2.19% | 116,536 |
| Jul 17, 2025 | 198.25 | 215.00 | 187.00 | 205.50 | 205.50 | 4.85% | 214,636 |
| Jul 16, 2025 | 200.00 | 204.00 | 170.00 | 196.00 | 196.00 | -2.12% | 244,866 |
| Jul 15, 2025 | 201.00 | 228.00 | 190.00 | 200.25 | 200.25 | -3.03% | 450,528 |
| Jul 14, 2025 | 230.75 | 279.00 | 185.00 | 206.50 | 206.50 | -11.37% | 868,866 |
| Jul 11, 2025 | 187.00 | 242.00 | 187.00 | 233.00 | 233.00 | 29.09% | 1,223,378 |