Grupo Argos S.A. (BVC:PFGRUPOARG)
Colombia · Delayed Price · Currency is COP 16,500
-200 (-1.20%)
At close: Oct 2, 2026
BVC:PFGRUPOARG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16,520.00 | 16,680.00 | 16,480.00 | 16,580.00 | 16,580.00 | -0.72% | 526,910 |
| Oct 1, 2026 | 16,660.00 | 16,700.00 | 16,300.00 | 16,700.00 | 16,700.00 | 2.08% | 474,450 |
| Sep 30, 2026 | 16,560.00 | 16,580.00 | 16,040.00 | 16,360.00 | 16,360.00 | -0.61% | 432,311 |
| Sep 29, 2026 | 16,500.00 | 16,680.00 | 16,300.00 | 16,460.00 | 16,460.00 | -0.84% | 274,915 |
| Sep 28, 2026 | 16,720.00 | 16,780.00 | 16,400.00 | 16,600.00 | 16,600.00 | -0.84% | 306,253 |
| Sep 25, 2026 | 16,900.00 | 16,980.00 | 16,740.00 | 16,740.00 | 16,740.00 | -0.95% | 176,669 |
| Sep 24, 2026 | 17,000.00 | 17,040.00 | 16,780.00 | 16,900.00 | 16,900.00 | -0.82% | 301,207 |
| Sep 23, 2026 | 16,900.00 | 17,100.00 | 16,800.00 | 17,040.00 | 17,040.00 | 0.83% | 721,065 |
| Sep 22, 2026 | 16,700.00 | 16,980.00 | 16,600.00 | 16,900.00 | 16,900.00 | 1.08% | 619,689 |
| Sep 21, 2026 | 16,600.00 | 16,980.00 | 16,480.00 | 16,720.00 | 16,720.00 | 3.21% | 300,827 |
| Sep 18, 2026 | 16,700.00 | 17,000.00 | 16,200.00 | 16,200.00 | 16,200.00 | -2.17% | 14,366,201 |
| Sep 17, 2026 | 16,200.00 | 16,800.00 | 16,180.00 | 16,560.00 | 16,560.00 | 2.22% | 569,020 |
| Sep 16, 2026 | 16,600.00 | 16,640.00 | 16,040.00 | 16,200.00 | 16,200.00 | -2.53% | 742,277 |
| Sep 15, 2026 | 16,460.00 | 16,700.00 | 16,400.00 | 16,620.00 | 16,620.00 | 1.09% | 451,191 |
| Sep 14, 2026 | 16,840.00 | 16,840.00 | 16,440.00 | 16,440.00 | 16,440.00 | -2.38% | 672,392 |
| Sep 11, 2026 | 16,900.00 | 16,980.00 | 16,700.00 | 16,840.00 | 16,840.00 | - | 503,264 |
| Sep 10, 2026 | 16,940.00 | 17,000.00 | 16,700.00 | 16,840.00 | 16,840.00 | -0.71% | 408,497 |
| Sep 9, 2026 | 17,100.00 | 17,320.00 | 16,900.00 | 16,960.00 | 16,960.00 | -1.28% | 533,540 |
| Sep 8, 2026 | 16,500.00 | 17,200.00 | 16,480.00 | 17,180.00 | 17,180.00 | 4.12% | 914,082 |
| Sep 7, 2026 | 16,700.00 | 16,700.00 | 16,460.00 | 16,500.00 | 16,500.00 | - | 521,499 |
| Sep 4, 2026 | 16,600.00 | 16,680.00 | 16,320.00 | 16,500.00 | 16,500.00 | -1.67% | 531,045 |
| Sep 3, 2026 | 16,500.00 | 16,860.00 | 16,500.00 | 16,780.00 | 16,780.00 | 2.07% | 531,093 |
| Sep 2, 2026 | 16,600.00 | 16,780.00 | 16,400.00 | 16,440.00 | 16,440.00 | -0.96% | 184,017 |
| Sep 1, 2026 | 16,120.00 | 16,720.00 | 16,120.00 | 16,600.00 | 16,600.00 | 3.75% | 541,982 |
| Aug 31, 2026 | 16,920.00 | 17,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -5.10% | 6,648,186 |
| Aug 28, 2026 | 16,900.00 | 17,000.00 | 16,800.00 | 16,860.00 | 16,860.00 | -0.12% | 639,384 |
| Aug 27, 2026 | 16,540.00 | 16,900.00 | 16,440.00 | 16,880.00 | 16,880.00 | 1.93% | 445,453 |
| Aug 26, 2026 | 16,540.00 | 16,680.00 | 16,400.00 | 16,560.00 | 16,560.00 | -0.12% | 413,849 |
| Aug 25, 2026 | 16,700.00 | 16,800.00 | 16,420.00 | 16,580.00 | 16,580.00 | -0.36% | 691,077 |
| Aug 24, 2026 | 16,300.00 | 16,640.00 | 16,040.00 | 16,640.00 | 16,640.00 | 4.00% | 945,070 |
| Aug 21, 2026 | 15,400.00 | 16,220.00 | 15,160.00 | 16,000.00 | 16,000.00 | 3.90% | 1,030,263 |
| Aug 20, 2026 | 15,940.00 | 15,960.00 | 15,200.00 | 15,400.00 | 15,400.00 | -3.51% | 850,263 |
| Aug 19, 2026 | 16,180.00 | 16,280.00 | 15,820.00 | 15,960.00 | 15,960.00 | -0.62% | 536,053 |
| Aug 18, 2026 | 15,880.00 | 16,260.00 | 15,740.00 | 16,060.00 | 16,060.00 | 1.65% | 1,448,389 |
| Aug 14, 2026 | 15,400.00 | 15,980.00 | 15,160.00 | 15,800.00 | 15,800.00 | 2.33% | 1,687,356 |
| Aug 13, 2026 | 15,500.00 | 15,740.00 | 14,900.00 | 15,440.00 | 15,440.00 | 3.62% | 1,452,460 |
| Aug 12, 2026 | 14,700.00 | 14,980.00 | 14,700.00 | 14,900.00 | 14,900.00 | 1.36% | 1,504,623 |
| Aug 11, 2026 | 14,800.00 | 14,900.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 984,579 |
| Aug 10, 2026 | 13,860.00 | 14,720.00 | 13,840.00 | 14,700.00 | 14,700.00 | 6.52% | 1,562,199 |
| Aug 6, 2026 | 13,500.00 | 13,960.00 | 13,500.00 | 13,800.00 | 13,800.00 | 5.34% | 1,186,225 |
| Aug 5, 2026 | 12,920.00 | 13,400.00 | 12,820.00 | 13,100.00 | 13,100.00 | 1.08% | 1,264,022 |
| Aug 4, 2026 | 12,900.00 | 13,020.00 | 12,760.00 | 12,960.00 | 12,960.00 | 0.47% | 431,161 |
| Aug 3, 2026 | 12,880.00 | 13,080.00 | 12,720.00 | 12,900.00 | 12,900.00 | 0.16% | 240,952 |
| Jul 31, 2026 | 12,280.00 | 12,980.00 | 12,280.00 | 12,880.00 | 12,880.00 | 4.72% | 1,095,217 |
| Jul 30, 2026 | 12,180.00 | 12,300.00 | 12,140.00 | 12,300.00 | 12,300.00 | 0.82% | 506,987 |
| Jul 29, 2026 | 12,200.00 | 12,300.00 | 12,120.00 | 12,200.00 | 12,200.00 | - | 788,109 |
| Jul 28, 2026 | 12,200.00 | 12,200.00 | 12,060.00 | 12,200.00 | 12,200.00 | 0.83% | 373,449 |
| Jul 27, 2026 | 12,280.00 | 12,300.00 | 11,900.00 | 12,100.00 | 12,100.00 | -1.63% | 176,647 |
| Jul 24, 2026 | 12,100.00 | 12,300.00 | 12,060.00 | 12,300.00 | 12,300.00 | 0.82% | 146,787 |
| Jul 23, 2026 | 12,240.00 | 12,300.00 | 12,120.00 | 12,200.00 | 12,200.00 | - | 645,955 |