Instituto Rosenbusch S.A. (BCBA:ROSE)
Argentina · Delayed Price · Currency is ARS 136.00
-2.50 (-1.81%)
At close: Nov 2, 2026
Instituto Rosenbusch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 141.50 | 142.00 | 135.00 | 136.00 | 136.00 | -1.81% | 3,263 |
| Oct 30, 2026 | 142.00 | 142.00 | 133.00 | 138.50 | 138.50 | -0.72% | 10,354 |
| Oct 29, 2026 | 140.00 | 140.00 | 139.00 | 139.50 | 139.50 | 2.57% | 1,200 |
| Oct 28, 2026 | 131.00 | 144.00 | 130.00 | 136.00 | 136.00 | -0.37% | 10,969 |
| Oct 27, 2026 | 131.00 | 140.00 | 130.00 | 136.50 | 136.50 | 0.74% | 17,143 |
| Oct 26, 2026 | 137.00 | 139.00 | 134.00 | 135.50 | 135.50 | -4.58% | 15,099 |
| Oct 23, 2026 | 137.50 | 143.50 | 134.00 | 142.00 | 142.00 | 0.35% | 7,590 |
| Oct 22, 2026 | 140.00 | 144.00 | 134.00 | 141.50 | 141.50 | -0.70% | 25,412 |
| Oct 21, 2026 | 140.00 | 144.00 | 140.00 | 142.50 | 142.50 | -1.04% | 1,250 |
| Oct 20, 2026 | 139.00 | 144.50 | 139.00 | 144.00 | 144.00 | - | 6,475 |
| Oct 19, 2026 | 148.00 | 148.00 | 139.00 | 144.00 | 144.00 | -1.03% | 9,000 |
| Oct 16, 2026 | 154.00 | 154.00 | 143.00 | 145.50 | 145.50 | -1.69% | 4,087 |
| Oct 15, 2026 | 140.00 | 149.00 | 140.00 | 148.00 | 148.00 | 5.71% | 6,289 |
| Oct 14, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -1.41% | 1,004 |
| Oct 13, 2026 | 142.00 | 144.50 | 137.00 | 142.00 | 142.00 | -2.07% | 19,852 |
| Oct 9, 2026 | 140.00 | 145.00 | 137.00 | 145.00 | 145.00 | 1.40% | 3,969 |
| Oct 8, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 6,200 |
| Oct 7, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.35% | 1,346 |
| Oct 6, 2026 | 135.00 | 144.00 | 135.00 | 143.50 | 143.50 | 2.14% | 3,411 |
| Oct 5, 2026 | 140.50 | 143.00 | 140.50 | 140.50 | 140.50 | - | 13,816 |
| Oct 2, 2026 | 144.00 | 144.00 | 140.00 | 140.50 | 140.50 | -2.43% | 34,430 |
| Oct 1, 2026 | 150.00 | 150.00 | 143.00 | 144.00 | 144.00 | -3.36% | 129,800 |
| Sep 30, 2026 | 142.00 | 149.00 | 142.00 | 149.00 | 149.00 | 2.41% | 11,382 |
| Sep 29, 2026 | 149.00 | 150.00 | 145.50 | 145.50 | 145.50 | -1.69% | 11,660 |
| Sep 28, 2026 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 0.68% | 6,385 |
| Sep 25, 2026 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -1.01% | 2,624 |
| Sep 24, 2026 | 150.50 | 150.50 | 147.50 | 148.50 | 148.50 | -3.88% | 3,840 |
| Sep 23, 2026 | 156.50 | 156.50 | 154.50 | 154.50 | 154.50 | 0.32% | 524 |
| Sep 22, 2026 | 154.50 | 154.50 | 154.00 | 154.00 | 154.00 | 0.98% | 3,227 |
| Sep 21, 2026 | 146.00 | 157.50 | 145.00 | 152.50 | 152.50 | 2.01% | 17,643 |
| Sep 18, 2026 | 146.00 | 153.00 | 145.00 | 149.50 | 149.50 | -0.33% | 16,583 |
| Sep 17, 2026 | 150.00 | 155.50 | 150.00 | 150.00 | 150.00 | -1.96% | 28,972 |
| Sep 16, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | 1,500 |
| Sep 15, 2026 | 153.50 | 158.00 | 152.50 | 155.00 | 155.00 | 1.64% | 12,950 |
| Sep 14, 2026 | 154.00 | 156.00 | 149.00 | 152.50 | 152.50 | -2.87% | 47,647 |
| Sep 11, 2026 | 154.50 | 157.00 | 154.50 | 157.00 | 157.00 | 1.29% | 5,158 |
| Sep 10, 2026 | 154.50 | 157.00 | 154.50 | 155.00 | 155.00 | 0.65% | 8,234 |
| Sep 9, 2026 | 153.50 | 154.00 | 153.00 | 154.00 | 154.00 | - | 6,213 |
| Sep 8, 2026 | 160.00 | 160.00 | 152.00 | 154.00 | 154.00 | -1.60% | 4,267 |
| Sep 7, 2026 | 161.50 | 161.50 | 156.50 | 156.50 | 156.50 | -0.32% | 2,611 |
| Sep 4, 2026 | 160.00 | 165.00 | 156.00 | 157.00 | 157.00 | -0.32% | 12,828 |
| Sep 3, 2026 | 153.00 | 160.00 | 150.00 | 157.50 | 157.50 | 0.96% | 25,840 |
| Sep 2, 2026 | 153.00 | 159.00 | 150.00 | 156.00 | 156.00 | 0.32% | 8,828 |
| Sep 1, 2026 | 158.00 | 162.50 | 151.00 | 155.50 | 155.50 | -4.01% | 2,765 |
| Aug 31, 2026 | 164.50 | 164.50 | 162.00 | 162.00 | 162.00 | - | 500 |
| Aug 28, 2026 | 162.50 | 162.50 | 158.00 | 162.00 | 162.00 | 2.86% | 34,065 |
| Aug 27, 2026 | 162.00 | 162.50 | 157.50 | 157.50 | 157.50 | 0.32% | 12,500 |
| Aug 26, 2026 | 163.50 | 163.50 | 156.00 | 157.00 | 157.00 | -1.26% | 5,500 |
| Aug 25, 2026 | 159.00 | 163.50 | 156.00 | 159.00 | 159.00 | 0.63% | 8,532 |
| Aug 24, 2026 | 159.50 | 159.50 | 153.50 | 158.00 | 158.00 | 2.27% | 7,304 |