Celulosa Argentina S.A. (BCBA:CELU)
Argentina
· Delayed Price · Currency is ARS 4.880
-0.090 (-1.81%)
At close: Dec 5, 2025
Celulosa Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.09 | 5.10 | 4.77 | 4.88 | 4.88 | -1.81% | 349,409 |
| Dec 4, 2025 | 4.84 | 5.09 | 4.80 | 4.97 | 4.97 | 2.90% | 821,535 |
| Dec 3, 2025 | 4.81 | 4.94 | 4.58 | 4.83 | 4.83 | -0.21% | 463,858 |
| Dec 2, 2025 | 4.88 | 4.96 | 4.73 | 4.84 | 4.84 | -0.41% | 374,489 |
| Dec 1, 2025 | 5.05 | 5.05 | 4.80 | 4.86 | 4.86 | -2.02% | 343,184 |
| Nov 28, 2025 | 5.10 | 5.29 | 4.85 | 4.96 | 4.96 | -2.94% | 945,112 |
| Nov 27, 2025 | 4.84 | 5.20 | 4.84 | 5.11 | 5.11 | 6.02% | 1,201,578 |
| Nov 26, 2025 | 4.42 | 4.98 | 4.37 | 4.82 | 4.82 | 10.30% | 806,867 |
| Nov 25, 2025 | 4.18 | 4.45 | 4.11 | 4.37 | 4.37 | 4.55% | 269,662 |
| Nov 21, 2025 | 4.40 | 4.40 | 4.08 | 4.18 | 4.18 | -4.35% | 167,919 |
| Nov 20, 2025 | 4.13 | 4.61 | 4.05 | 4.37 | 4.37 | 5.81% | 648,155 |
| Nov 19, 2025 | 4.55 | 4.69 | 4.06 | 4.13 | 4.13 | -9.03% | 650,165 |
| Nov 18, 2025 | 4.70 | 4.89 | 4.35 | 4.54 | 4.54 | -6.20% | 1,133,913 |
| Nov 17, 2025 | 4.88 | 5.14 | 4.68 | 4.84 | 4.84 | - | 1,648,672 |
| Nov 14, 2025 | 4.66 | 5.18 | 4.61 | 4.84 | 4.84 | 3.86% | 2,122,167 |
| Nov 13, 2025 | 4.30 | 5.10 | 4.10 | 4.66 | 4.66 | 11.22% | 4,046,883 |
| Nov 12, 2025 | 3.54 | 4.25 | 3.54 | 4.19 | 4.19 | 19.37% | 1,790,682 |
| Nov 11, 2025 | 3.15 | 3.65 | 3.08 | 3.51 | 3.51 | 12.50% | 1,596,395 |
| Nov 10, 2025 | 3.11 | 3.14 | 2.98 | 3.12 | 3.12 | 4.17% | 348,732 |
| Nov 7, 2025 | 3.12 | 3.15 | 2.91 | 3.00 | 3.00 | -3.85% | 293,119 |
| Nov 6, 2025 | 3.12 | 3.27 | 2.95 | 3.12 | 3.12 | 0.32% | 290,952 |
| Nov 5, 2025 | 3.13 | 3.29 | 3.01 | 3.11 | 3.11 | 0.81% | 648,646 |
| Nov 4, 2025 | 3.12 | 3.20 | 2.92 | 3.08 | 3.08 | -1.44% | 1,043,188 |
| Nov 3, 2025 | 3.06 | 3.20 | 3.05 | 3.13 | 3.13 | 1.79% | 643,107 |
| Oct 31, 2025 | 2.99 | 3.25 | 2.96 | 3.07 | 3.07 | 3.19% | 1,367,824 |
| Oct 30, 2025 | 3.11 | 3.35 | 2.87 | 2.98 | 2.98 | -4.19% | 1,110,755 |
| Oct 29, 2025 | 2.76 | 3.20 | 2.72 | 3.11 | 3.11 | 13.11% | 1,830,243 |
| Oct 28, 2025 | 2.72 | 2.83 | 2.70 | 2.75 | 2.75 | 0.73% | 1,569,031 |
| Oct 27, 2025 | 2.58 | 3.30 | 2.58 | 2.73 | 2.73 | 11.91% | 714,544 |
| Oct 24, 2025 | 2.55 | 2.58 | 2.40 | 2.44 | 2.44 | -3.94% | 376,000 |
| Oct 23, 2025 | 2.57 | 2.60 | 2.50 | 2.54 | 2.54 | -1.93% | 273,799 |
| Oct 22, 2025 | 2.63 | 2.67 | 2.50 | 2.59 | 2.59 | -1.34% | 226,371 |
| Oct 21, 2025 | 2.63 | 2.67 | 2.55 | 2.62 | 2.62 | 0.38% | 80,535 |
| Oct 20, 2025 | 2.70 | 2.72 | 2.61 | 2.61 | 2.61 | -2.25% | 100,831 |
| Oct 17, 2025 | 2.69 | 2.70 | 2.59 | 2.67 | 2.67 | 2.50% | 155,877 |
| Oct 16, 2025 | 2.73 | 2.80 | 2.57 | 2.61 | 2.61 | -3.16% | 258,962 |
| Oct 15, 2025 | 2.62 | 2.85 | 2.57 | 2.69 | 2.69 | 2.67% | 222,845 |
| Oct 14, 2025 | 2.68 | 3.20 | 2.60 | 2.62 | 2.62 | -2.06% | 823,544 |
| Oct 13, 2025 | 2.80 | 2.82 | 2.64 | 2.68 | 2.68 | -3.43% | 288,887 |
| Oct 9, 2025 | 2.84 | 3.15 | 2.68 | 2.77 | 2.77 | -2.46% | 1,780,012 |
| Oct 8, 2025 | 2.37 | 3.13 | 2.34 | 2.84 | 2.84 | 19.33% | 456,669 |
| Oct 7, 2025 | 2.42 | 2.45 | 2.35 | 2.38 | 2.38 | -2.26% | 60,734 |
| Oct 6, 2025 | 2.50 | 2.53 | 2.42 | 2.44 | 2.44 | -0.81% | 97,533 |
| Oct 3, 2025 | 2.56 | 2.56 | 2.40 | 2.46 | 2.46 | -3.73% | 1,084,205 |
| Oct 2, 2025 | 2.54 | 2.63 | 2.49 | 2.55 | 2.55 | 0.20% | 450,508 |
| Oct 1, 2025 | 2.61 | 2.71 | 2.47 | 2.55 | 2.55 | -2.12% | 178,611 |
| Sep 30, 2025 | 2.55 | 2.63 | 2.50 | 2.60 | 2.60 | -0.95% | 190,794 |
| Sep 29, 2025 | 2.70 | 2.83 | 2.56 | 2.63 | 2.63 | -1.50% | 590,254 |
| Sep 26, 2025 | 2.41 | 2.74 | 2.29 | 2.67 | 2.67 | 10.58% | 600,254 |
| Sep 25, 2025 | 2.59 | 2.59 | 2.27 | 2.41 | 2.41 | -3.02% | 503,315 |