Holcim (Argentina) S.A. (BCBA:HARG)
Argentina
· Delayed Price · Currency is ARS 2,160.00
-60.00 (-2.70%)
At close: Dec 5, 2025
Holcim (Argentina) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,220.00 | 2,295.00 | 2,200.00 | 2,240.00 | - | 0.90% | 13,232 |
| Dec 4, 2025 | 2,240.00 | 2,310.00 | 2,200.00 | 2,220.00 | 2,220.00 | -1.77% | 126,929 |
| Dec 3, 2025 | 2,290.00 | 2,350.00 | 2,150.00 | 2,260.00 | 2,260.00 | - | 37,313 |
| Dec 2, 2025 | 2,205.00 | 2,330.00 | 2,205.00 | 2,260.00 | 2,260.00 | 2.49% | 54,154 |
| Dec 1, 2025 | 2,030.00 | 2,240.00 | 1,995.00 | 2,205.00 | 2,205.00 | 6.78% | 77,737 |
| Nov 28, 2025 | 2,000.00 | 2,080.00 | 1,915.00 | 2,065.00 | 2,065.00 | 6.44% | 40,323 |
| Nov 27, 2025 | 1,935.00 | 1,985.00 | 1,905.00 | 1,940.00 | 1,940.00 | - | 18,967 |
| Nov 26, 2025 | 1,920.00 | 1,945.00 | 1,885.00 | 1,940.00 | 1,940.00 | 3.19% | 41,427 |
| Nov 25, 2025 | 1,920.00 | 1,950.00 | 1,850.00 | 1,880.00 | 1,880.00 | -2.08% | 60,900 |
| Nov 21, 2025 | 2,000.00 | 2,010.00 | 1,915.00 | 1,920.00 | 1,920.00 | -2.78% | 6,255 |
| Nov 20, 2025 | 1,955.00 | 2,045.00 | 1,860.00 | 1,975.00 | 1,975.00 | 3.13% | 23,962 |
| Nov 19, 2025 | 2,010.00 | 2,070.00 | 1,915.00 | 1,915.00 | 1,915.00 | -4.49% | 77,682 |
| Nov 18, 2025 | 2,010.00 | 2,120.00 | 1,910.00 | 2,005.00 | 2,005.00 | -0.50% | 23,616 |
| Nov 17, 2025 | 1,900.00 | 2,030.00 | 1,900.00 | 2,015.00 | 2,015.00 | 5.50% | 64,162 |
| Nov 14, 2025 | 1,840.00 | 1,925.00 | 1,790.00 | 1,910.00 | 1,910.00 | 3.80% | 36,979 |
| Nov 13, 2025 | 1,905.00 | 1,950.00 | 1,790.00 | 1,840.00 | 1,840.00 | -1.87% | 56,739 |
| Nov 12, 2025 | 1,900.00 | 1,950.00 | 1,845.00 | 1,875.00 | 1,875.00 | -1.57% | 113,896 |
| Nov 11, 2025 | 1,960.00 | 1,965.00 | 1,875.00 | 1,905.00 | 1,905.00 | -2.56% | 78,346 |
| Nov 10, 2025 | 1,705.00 | 1,965.00 | 1,705.00 | 1,955.00 | 1,955.00 | 11.08% | 68,723 |
| Nov 7, 2025 | 1,820.00 | 1,820.00 | 1,730.00 | 1,760.00 | 1,760.00 | -3.56% | 29,551 |
| Nov 6, 2025 | 1,900.00 | 1,950.00 | 1,800.00 | 1,825.00 | 1,825.00 | -2.67% | 23,999 |
| Nov 5, 2025 | 1,920.00 | 1,950.00 | 1,780.00 | 1,875.00 | 1,875.00 | -2.34% | 72,674 |
| Nov 4, 2025 | 1,995.00 | 1,995.00 | 1,850.00 | 1,920.00 | 1,920.00 | -3.76% | 64,866 |
| Nov 3, 2025 | 1,950.00 | 2,150.00 | 1,940.00 | 1,995.00 | 1,995.00 | 3.37% | 150,579 |
| Oct 31, 2025 | 1,660.00 | 1,975.00 | 1,660.00 | 1,930.00 | 1,930.00 | 13.20% | 171,355 |
| Oct 30, 2025 | 1,770.00 | 1,835.00 | 1,610.00 | 1,705.00 | 1,705.00 | -3.67% | 103,818 |
| Oct 29, 2025 | 1,620.00 | 1,800.00 | 1,610.00 | 1,770.00 | 1,770.00 | 9.26% | 173,187 |
| Oct 28, 2025 | 1,455.00 | 1,690.00 | 1,380.00 | 1,620.00 | 1,620.00 | 11.34% | 102,496 |
| Oct 27, 2025 | 1,500.00 | 1,550.00 | 1,400.00 | 1,455.00 | 1,455.00 | 21.76% | 112,568 |
| Oct 24, 2025 | 1,120.00 | 1,200.00 | 1,120.00 | 1,195.00 | 1,195.00 | 3.46% | 31,917 |
| Oct 23, 2025 | 1,100.00 | 1,195.00 | 1,100.00 | 1,155.00 | 1,155.00 | 4.52% | 64,917 |
| Oct 22, 2025 | 1,095.00 | 1,125.00 | 1,070.00 | 1,105.00 | 1,105.00 | 0.91% | 13,994 |
| Oct 21, 2025 | 1,105.00 | 1,135.00 | 1,070.00 | 1,095.00 | 1,095.00 | - | 48,033 |
| Oct 20, 2025 | 1,140.00 | 1,180.00 | 1,070.00 | 1,095.00 | 1,095.00 | -1.35% | 23,807 |
| Oct 17, 2025 | 1,080.00 | 1,125.00 | 1,080.00 | 1,110.00 | 1,110.00 | 0.45% | 19,411 |
| Oct 16, 2025 | 1,130.00 | 1,190.00 | 1,080.00 | 1,105.00 | 1,105.00 | -4.33% | 38,631 |
| Oct 15, 2025 | 1,160.00 | 1,200.00 | 1,145.00 | 1,155.00 | 1,155.00 | 2.21% | 13,371 |
| Oct 14, 2025 | 1,290.00 | 1,290.00 | 1,050.00 | 1,130.00 | 1,130.00 | -9.60% | 41,177 |
| Oct 13, 2025 | 1,250.00 | 1,270.00 | 1,200.00 | 1,250.00 | 1,250.00 | 4.17% | 40,598 |
| Oct 9, 2025 | 1,115.00 | 1,240.00 | 1,115.00 | 1,200.00 | 1,200.00 | 7.14% | 49,977 |
| Oct 8, 2025 | 1,110.00 | 1,180.00 | 1,090.00 | 1,120.00 | 1,120.00 | -1.75% | 9,663 |
| Oct 7, 2025 | 1,170.00 | 1,215.00 | 1,120.00 | 1,140.00 | 1,140.00 | -2.56% | 7,672 |
| Oct 6, 2025 | 1,145.00 | 1,185.00 | 1,100.00 | 1,170.00 | 1,170.00 | 3.08% | 18,300 |
| Oct 3, 2025 | 1,125.00 | 1,160.00 | 1,110.00 | 1,135.00 | 1,135.00 | 0.89% | 13,650 |
| Oct 2, 2025 | 1,040.00 | 1,135.00 | 1,030.00 | 1,125.00 | 1,125.00 | 6.13% | 36,742 |
| Oct 1, 2025 | 1,070.00 | 1,100.00 | 1,000.00 | 1,060.00 | 1,060.00 | -1.85% | 26,443 |
| Sep 30, 2025 | 1,120.00 | 1,145.00 | 1,010.00 | 1,080.00 | 1,080.00 | -3.57% | 26,948 |
| Sep 29, 2025 | 1,180.00 | 1,180.00 | 1,090.00 | 1,120.00 | 1,120.00 | -2.18% | 25,922 |
| Sep 26, 2025 | 1,140.00 | 1,225.00 | 1,130.00 | 1,145.00 | 1,145.00 | -1.29% | 30,537 |
| Sep 25, 2025 | 1,200.00 | 1,200.00 | 1,140.00 | 1,160.00 | 1,160.00 | -5.69% | 26,161 |