Grimoldi S.A. (BCBA:GRIM)
Argentina
· Delayed Price · Currency is ARS 2,740.00
+190.00 (7.45%)
At close: Dec 5, 2025
Grimoldi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,550.00 | 2,800.00 | 2,505.00 | 2,740.00 | 2,740.00 | 7.45% | 14,050 |
| Dec 4, 2025 | 2,490.00 | 2,680.00 | 2,490.00 | 2,550.00 | 2,550.00 | -1.35% | 7,864 |
| Dec 3, 2025 | 2,515.00 | 2,660.00 | 2,500.00 | 2,585.00 | 2,585.00 | 2.78% | 2,883 |
| Dec 2, 2025 | 2,500.00 | 2,575.00 | 2,500.00 | 2,515.00 | 2,515.00 | -0.59% | 1,431 |
| Dec 1, 2025 | 2,600.00 | 2,600.00 | 2,510.00 | 2,530.00 | 2,530.00 | -1.75% | 2,138 |
| Nov 28, 2025 | 2,645.00 | 2,665.00 | 2,550.00 | 2,575.00 | 2,575.00 | - | 16,608 |
| Nov 27, 2025 | 2,525.00 | 2,630.00 | 2,485.00 | 2,575.00 | 2,575.00 | 0.98% | 1,087 |
| Nov 26, 2025 | 2,500.00 | 2,650.00 | 2,460.00 | 2,550.00 | 2,550.00 | 2.00% | 3,400 |
| Nov 25, 2025 | 2,500.00 | 2,575.00 | 2,450.00 | 2,500.00 | 2,500.00 | - | 13,207 |
| Nov 21, 2025 | 2,420.00 | 2,645.00 | 2,420.00 | 2,500.00 | 2,500.00 | - | 3,207 |
| Nov 20, 2025 | 2,540.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 3,389 |
| Nov 19, 2025 | 2,550.00 | 2,560.00 | 2,470.00 | 2,500.00 | 2,500.00 | - | 3,735 |
| Nov 18, 2025 | 2,510.00 | 2,510.00 | 2,420.00 | 2,500.00 | 2,500.00 | -0.60% | 11,447 |
| Nov 17, 2025 | 2,540.00 | 2,625.00 | 2,500.00 | 2,515.00 | 2,515.00 | -0.98% | 10,185 |
| Nov 14, 2025 | 2,590.00 | 2,595.00 | 2,500.00 | 2,540.00 | 2,540.00 | 1.60% | 6,718 |
| Nov 13, 2025 | 2,585.00 | 2,640.00 | 2,500.00 | 2,500.00 | 2,500.00 | -2.53% | 12,598 |
| Nov 12, 2025 | 2,575.00 | 2,585.00 | 2,450.00 | 2,565.00 | 2,565.00 | -0.39% | 9,893 |
| Nov 11, 2025 | 2,460.00 | 2,700.00 | 2,300.00 | 2,575.00 | 2,575.00 | 2.18% | 18,422 |
| Nov 10, 2025 | 2,430.00 | 2,925.00 | 2,430.00 | 2,520.00 | 2,520.00 | 3.92% | 32,456 |
| Nov 7, 2025 | 2,380.00 | 2,440.00 | 2,250.00 | 2,425.00 | 2,425.00 | 4.75% | 5,083 |
| Nov 6, 2025 | 2,350.00 | 2,420.00 | 2,100.00 | 2,315.00 | 2,315.00 | -1.49% | 3,922 |
| Nov 5, 2025 | 2,280.00 | 2,360.00 | 2,130.00 | 2,350.00 | 2,350.00 | 4.44% | 12,815 |
| Nov 4, 2025 | 2,260.00 | 2,275.00 | 2,050.00 | 2,250.00 | 2,250.00 | 2.27% | 13,907 |
| Nov 3, 2025 | 2,150.00 | 2,350.00 | 2,100.00 | 2,200.00 | 2,200.00 | 2.80% | 17,563 |
| Oct 31, 2025 | 1,905.00 | 2,150.00 | 1,905.00 | 2,140.00 | 2,140.00 | 14.13% | 235,081 |
| Oct 30, 2025 | 1,985.00 | 2,000.00 | 1,800.00 | 1,875.00 | 1,875.00 | -5.54% | 13,306 |
| Oct 29, 2025 | 1,900.00 | 2,045.00 | 1,900.00 | 1,985.00 | 1,985.00 | 4.47% | 14,911 |
| Oct 28, 2025 | 1,900.00 | 1,995.00 | 1,800.00 | 1,900.00 | 1,900.00 | - | 14,270 |
| Oct 27, 2025 | 1,900.00 | 2,000.00 | 1,720.00 | 1,900.00 | 1,900.00 | 13.10% | 133,742 |
| Oct 24, 2025 | 1,630.00 | 1,690.00 | 1,600.00 | 1,680.00 | 1,680.00 | 7.01% | 1,413 |
| Oct 23, 2025 | 1,570.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,570.00 | - | 310 |
| Oct 22, 2025 | 1,560.00 | 1,600.00 | 1,560.00 | 1,570.00 | 1,570.00 | 1.62% | 590 |
| Oct 21, 2025 | 1,550.00 | 1,560.00 | 1,530.00 | 1,545.00 | 1,545.00 | -1.90% | 1,225 |
| Oct 20, 2025 | 1,540.00 | 1,715.00 | 1,540.00 | 1,575.00 | 1,575.00 | 2.27% | 2,272 |
| Oct 17, 2025 | 1,500.00 | 1,550.00 | 1,470.00 | 1,540.00 | 1,540.00 | 0.65% | 2,300 |
| Oct 16, 2025 | 1,535.00 | 1,555.00 | 1,530.00 | 1,530.00 | 1,530.00 | -2.55% | 395 |
| Oct 15, 2025 | 1,600.00 | 1,640.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.38% | 380 |
| Oct 14, 2025 | 1,680.00 | 1,680.00 | 1,625.00 | 1,625.00 | 1,625.00 | -2.69% | 1,401 |
| Oct 13, 2025 | 1,685.00 | 1,685.00 | 1,610.00 | 1,670.00 | 1,670.00 | -0.89% | 1,383 |
| Oct 9, 2025 | 1,660.00 | 1,850.00 | 1,660.00 | 1,685.00 | 1,685.00 | 1.51% | 3,582 |
| Oct 8, 2025 | 1,660.00 | 1,660.00 | 1,625.00 | 1,660.00 | 1,660.00 | 0.30% | 663 |
| Oct 7, 2025 | 1,650.00 | 1,690.00 | 1,615.00 | 1,655.00 | 1,655.00 | 2.48% | 5,516 |
| Oct 6, 2025 | 1,650.00 | 1,650.00 | 1,560.00 | 1,615.00 | 1,615.00 | -2.12% | 703 |
| Oct 3, 2025 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 5.77% | 1,681 |
| Oct 2, 2025 | 1,555.00 | 1,560.00 | 1,505.00 | 1,560.00 | 1,560.00 | -0.64% | 279 |
| Oct 1, 2025 | 1,700.00 | 1,700.00 | 1,540.00 | 1,570.00 | 1,570.00 | -7.65% | 2,902 |
| Sep 30, 2025 | 1,525.00 | 1,720.00 | 1,525.00 | 1,700.00 | 1,700.00 | 7.59% | 7,673 |
| Sep 29, 2025 | 1,580.00 | 1,580.00 | 1,575.00 | 1,580.00 | 1,580.00 | -2.17% | 532 |
| Sep 26, 2025 | 1,600.00 | 1,650.00 | 1,600.00 | 1,615.00 | 1,615.00 | -0.62% | 462 |
| Sep 25, 2025 | 1,750.00 | 1,750.00 | 1,625.00 | 1,625.00 | 1,625.00 | -3.27% | 3,230 |