Instituto Rosenbusch S.A. (BCBA:ROSE)
Argentina
· Delayed Price · Currency is ARS 241.00
-3.50 (-1.43%)
At close: Dec 5, 2025
Instituto Rosenbusch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 255.00 | 255.00 | 238.00 | 244.50 | 244.50 | -2.00% | 223,988 |
| Dec 3, 2025 | 255.00 | 264.50 | 240.00 | 249.50 | 249.50 | -3.29% | 150,383 |
| Dec 2, 2025 | 255.00 | 273.50 | 251.50 | 258.00 | 258.00 | 1.78% | 153,757 |
| Dec 1, 2025 | 253.00 | 263.00 | 250.00 | 253.50 | 253.50 | 0.20% | 221,123 |
| Nov 28, 2025 | 255.00 | 257.00 | 240.00 | 253.00 | 253.00 | 0.40% | 118,896 |
| Nov 27, 2025 | 270.50 | 270.50 | 247.00 | 252.00 | 252.00 | -4.73% | 372,786 |
| Nov 26, 2025 | 259.00 | 275.00 | 250.50 | 264.50 | 264.50 | 2.12% | 291,859 |
| Nov 25, 2025 | 271.00 | 275.50 | 210.00 | 259.00 | 259.00 | -4.60% | 780,013 |
| Nov 21, 2025 | 325.00 | 357.00 | 250.50 | 271.50 | 271.50 | -16.97% | 370,250 |
| Nov 20, 2025 | 290.00 | 335.00 | 290.00 | 327.00 | 327.00 | 12.18% | 546,966 |
| Nov 19, 2025 | 272.00 | 299.00 | 270.00 | 291.50 | 291.50 | 10.42% | 544,523 |
| Nov 18, 2025 | 234.00 | 270.00 | 230.00 | 264.00 | 264.00 | 13.06% | 397,757 |
| Nov 17, 2025 | 220.00 | 235.00 | 220.00 | 233.50 | 233.50 | 7.36% | 638,429 |
| Nov 14, 2025 | 210.00 | 220.00 | 206.00 | 217.50 | 217.50 | 7.67% | 371,574 |
| Nov 13, 2025 | 220.00 | 232.00 | 196.00 | 202.00 | 202.00 | -6.91% | 317,419 |
| Nov 12, 2025 | 185.00 | 220.00 | 185.00 | 217.00 | 217.00 | 19.89% | 613,564 |
| Nov 11, 2025 | 170.50 | 185.00 | 167.50 | 181.00 | 181.00 | 6.78% | 112,884 |
| Nov 10, 2025 | 164.50 | 174.00 | 161.00 | 169.50 | 169.50 | 3.35% | 82,241 |
| Nov 7, 2025 | 168.00 | 168.00 | 160.00 | 164.00 | 164.00 | -0.61% | 52,676 |
| Nov 6, 2025 | 183.00 | 183.50 | 159.00 | 165.00 | 165.00 | -7.82% | 152,649 |
| Nov 5, 2025 | 188.00 | 194.00 | 176.00 | 179.00 | 179.00 | -2.98% | 132,248 |
| Nov 4, 2025 | 175.00 | 195.00 | 172.00 | 184.50 | 184.50 | 5.43% | 234,441 |
| Nov 3, 2025 | 154.00 | 180.00 | 154.00 | 175.00 | 175.00 | 8.70% | 231,766 |
| Oct 31, 2025 | 150.00 | 164.00 | 149.00 | 161.00 | 161.00 | 9.90% | 153,755 |
| Oct 30, 2025 | 153.00 | 153.50 | 142.50 | 146.50 | 146.50 | - | 119,298 |
| Oct 29, 2025 | 140.00 | 153.00 | 137.50 | 146.50 | 146.50 | 7.72% | 257,090 |
| Oct 28, 2025 | 135.00 | 145.00 | 127.00 | 136.00 | 136.00 | 1.87% | 388,780 |
| Oct 27, 2025 | 124.50 | 156.00 | 120.50 | 133.50 | 133.50 | 10.79% | 185,656 |
| Oct 24, 2025 | 125.50 | 126.50 | 118.50 | 120.50 | 120.50 | -0.82% | 48,567 |
| Oct 23, 2025 | 117.50 | 124.50 | 116.50 | 121.50 | 121.50 | 1.67% | 214,028 |
| Oct 22, 2025 | 122.00 | 122.00 | 116.00 | 119.50 | 119.50 | -2.05% | 68,486 |
| Oct 21, 2025 | 126.00 | 126.00 | 120.00 | 122.00 | 122.00 | -3.17% | 140,690 |
| Oct 20, 2025 | 129.00 | 131.00 | 125.00 | 126.00 | 126.00 | -0.40% | 16,947 |
| Oct 17, 2025 | 128.50 | 130.00 | 123.50 | 126.50 | 126.50 | 2.43% | 36,967 |
| Oct 16, 2025 | 129.00 | 132.00 | 119.00 | 123.50 | 123.50 | -6.08% | 54,023 |
| Oct 15, 2025 | 128.00 | 132.00 | 128.00 | 131.50 | 131.50 | 1.54% | 21,389 |
| Oct 14, 2025 | 133.00 | 136.00 | 124.00 | 129.50 | 129.50 | -4.07% | 150,196 |
| Oct 13, 2025 | 134.00 | 137.50 | 133.50 | 135.00 | 135.00 | -1.46% | 47,006 |
| Oct 9, 2025 | 132.00 | 139.00 | 128.50 | 137.00 | 137.00 | 5.79% | 171,644 |
| Oct 8, 2025 | 129.50 | 131.50 | 126.50 | 129.50 | 129.50 | -1.89% | 56,241 |
| Oct 7, 2025 | 128.50 | 133.50 | 128.50 | 132.00 | 132.00 | -1.49% | 35,556 |
| Oct 6, 2025 | 132.00 | 137.00 | 126.00 | 134.00 | 134.00 | 1.52% | 85,679 |
| Oct 3, 2025 | 130.00 | 134.00 | 127.50 | 132.00 | 132.00 | -1.86% | 154,408 |
| Oct 2, 2025 | 128.00 | 136.50 | 127.00 | 134.50 | 134.50 | 1.13% | 56,444 |
| Oct 1, 2025 | 137.00 | 137.00 | 129.00 | 133.00 | 133.00 | - | 67,784 |
| Sep 30, 2025 | 135.50 | 140.00 | 132.00 | 133.00 | 133.00 | 0.38% | 157,758 |
| Sep 29, 2025 | 140.00 | 140.00 | 130.00 | 132.50 | 132.50 | -2.21% | 157,018 |
| Sep 26, 2025 | 137.00 | 148.00 | 132.00 | 135.50 | 135.50 | -1.45% | 293,064 |
| Sep 25, 2025 | 165.00 | 165.00 | 136.00 | 137.50 | 137.50 | -17.17% | 544,638 |
| Sep 24, 2025 | 182.00 | 194.00 | 160.00 | 166.00 | 166.00 | -4.60% | 340,511 |