Grupo Argos S.A. (BVC:PFGRUPOARG)
Colombia · Delayed Price · Currency is COP 13,187
+158 (1.21%)
At close: Jan 6, 2026
Grupo Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 13,280.00 | 13,360.00 | 13,220.00 | 13,360.00 | 13,187.22 | 1.21% | 282,321 |
| Jan 5, 2026 | 13,020.00 | 13,260.00 | 12,920.00 | 13,200.00 | 13,029.29 | 1.69% | 144,291 |
| Jan 2, 2026 | 12,940.00 | 13,000.00 | 12,820.00 | 12,980.00 | 12,812.14 | 1.25% | 150,814 |
| Dec 30, 2025 | 13,100.00 | 13,100.00 | 12,800.00 | 12,820.00 | 12,654.21 | -3.46% | 261,024 |
| Dec 29, 2025 | 12,900.00 | 13,280.00 | 12,840.00 | 13,280.00 | 13,108.26 | 2.31% | 190,949 |
| Dec 26, 2025 | 13,000.00 | 13,020.00 | 12,900.00 | 12,980.00 | 12,812.14 | - | 148,995 |
| Dec 24, 2025 | 12,800.00 | 12,980.00 | 12,800.00 | 12,980.00 | 12,812.14 | 1.41% | 38,952 |
| Dec 23, 2025 | 12,700.00 | 12,860.00 | 12,680.00 | 12,800.00 | 12,634.47 | 0.95% | 105,730 |
| Dec 22, 2025 | 12,400.00 | 12,700.00 | 12,100.00 | 12,680.00 | 12,516.02 | 2.59% | 509,043 |
| Dec 19, 2025 | 12,560.00 | 12,700.00 | 12,360.00 | 12,360.00 | 12,200.16 | -1.90% | 442,031 |
| Dec 18, 2025 | 12,600.00 | 12,680.00 | 12,540.00 | 12,600.00 | 12,437.05 | -0.79% | 161,860 |
| Dec 17, 2025 | 13,000.00 | 13,000.00 | 12,500.00 | 12,700.00 | 12,535.76 | -1.55% | 313,406 |
| Dec 16, 2025 | 13,000.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,733.17 | -0.77% | 276,579 |
| Dec 15, 2025 | 13,000.00 | 13,040.00 | 12,900.00 | 13,000.00 | 12,831.88 | - | 135,982 |
| Dec 12, 2025 | 12,980.00 | 13,100.00 | 12,900.00 | 13,000.00 | 12,831.88 | 0.78% | 179,282 |
| Dec 11, 2025 | 12,860.00 | 12,960.00 | 12,800.00 | 12,900.00 | 12,733.17 | 0.47% | 151,941 |
| Dec 10, 2025 | 13,140.00 | 13,140.00 | 12,820.00 | 12,840.00 | 12,673.95 | -1.23% | 340,877 |
| Dec 9, 2025 | 13,000.00 | 13,080.00 | 12,920.00 | 13,000.00 | 12,831.88 | - | 512,376 |
| Dec 5, 2025 | 13,060.00 | 13,060.00 | 12,880.00 | 13,000.00 | 12,831.88 | - | 277,948 |
| Dec 4, 2025 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 12,831.88 | - | 258,833 |
| Dec 3, 2025 | 13,260.00 | 13,260.00 | 12,940.00 | 13,000.00 | 12,831.88 | -1.52% | 561,693 |
| Dec 2, 2025 | 13,140.00 | 13,200.00 | 13,140.00 | 13,200.00 | 13,029.29 | 0.15% | 148,526 |
| Dec 1, 2025 | 13,180.00 | 13,320.00 | 13,020.00 | 13,180.00 | 13,009.55 | -1.49% | 508,532 |
| Nov 28, 2025 | 13,200.00 | 13,380.00 | 13,200.00 | 13,380.00 | 13,206.97 | 0.75% | 234,216 |
| Nov 27, 2025 | 13,300.00 | 13,380.00 | 13,200.00 | 13,280.00 | 13,108.26 | -0.15% | 237,887 |
| Nov 26, 2025 | 13,400.00 | 13,500.00 | 13,140.00 | 13,300.00 | 13,128.00 | -0.45% | 398,000 |
| Nov 25, 2025 | 13,220.00 | 13,480.00 | 13,140.00 | 13,360.00 | 13,187.22 | 1.06% | 2,317,055 |
| Nov 24, 2025 | 13,400.00 | 13,480.00 | 13,200.00 | 13,220.00 | 13,049.03 | -2.07% | 332,675 |
| Nov 21, 2025 | 13,600.00 | 13,600.00 | 13,220.00 | 13,500.00 | 13,325.41 | - | 294,346 |
| Nov 20, 2025 | 13,600.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,325.41 | -1.32% | 310,212 |
| Nov 19, 2025 | 13,500.00 | 13,720.00 | 13,500.00 | 13,680.00 | 13,503.09 | 1.33% | 455,392 |
| Nov 18, 2025 | 13,200.00 | 13,560.00 | 13,200.00 | 13,500.00 | 13,325.41 | 2.90% | 540,960 |
| Nov 14, 2025 | 12,900.00 | 13,120.00 | 12,880.00 | 13,120.00 | 12,950.33 | 1.71% | 452,265 |
| Nov 13, 2025 | 12,880.00 | 13,100.00 | 12,880.00 | 12,900.00 | 12,733.17 | 0.62% | 590,430 |
| Nov 12, 2025 | 12,740.00 | 12,880.00 | 12,720.00 | 12,820.00 | 12,654.21 | 0.79% | 160,381 |
| Nov 11, 2025 | 12,800.00 | 12,800.00 | 12,700.00 | 12,720.00 | 12,555.50 | -0.63% | 266,282 |
| Nov 10, 2025 | 12,740.00 | 12,800.00 | 12,620.00 | 12,800.00 | 12,634.47 | 0.47% | 273,036 |
| Nov 7, 2025 | 12,780.00 | 12,820.00 | 12,600.00 | 12,740.00 | 12,575.24 | 1.11% | 869,209 |
| Nov 6, 2025 | 12,580.00 | 12,800.00 | 12,480.00 | 12,600.00 | 12,437.05 | 0.16% | 1,216,395 |
| Nov 5, 2025 | 12,100.00 | 12,580.00 | 12,100.00 | 12,580.00 | 12,417.31 | 4.31% | 893,677 |
| Nov 4, 2025 | 12,020.00 | 12,100.00 | 11,980.00 | 12,060.00 | 11,904.04 | -0.17% | 168,309 |
| Oct 31, 2025 | 12,100.00 | 12,100.00 | 12,060.00 | 12,080.00 | 11,923.78 | -0.17% | 411,489 |
| Oct 30, 2025 | 11,880.00 | 12,100.00 | 11,800.00 | 12,100.00 | 11,943.52 | 1.85% | 631,699 |
| Oct 29, 2025 | 11,800.00 | 11,900.00 | 11,740.00 | 11,880.00 | 11,726.36 | 1.54% | 527,274 |
| Oct 28, 2025 | 11,700.00 | 11,900.00 | 11,660.00 | 11,700.00 | 11,548.69 | 0.69% | 847,484 |
| Oct 27, 2025 | 11,400.00 | 11,640.00 | 11,380.00 | 11,620.00 | 11,469.73 | 2.11% | 742,699 |
| Oct 24, 2025 | 11,400.00 | 11,400.00 | 11,340.00 | 11,380.00 | 11,232.83 | 0.18% | 311,049 |
| Oct 23, 2025 | 11,340.00 | 11,420.00 | 11,300.00 | 11,360.00 | 11,213.09 | -0.18% | 182,882 |
| Oct 22, 2025 | 11,400.00 | 11,440.00 | 11,360.00 | 11,380.00 | 11,232.83 | - | 159,583 |
| Oct 21, 2025 | 11,340.00 | 11,400.00 | 11,220.00 | 11,380.00 | 11,232.83 | 0.35% | 160,439 |