Celulosa Argentina S.A. (BCBA:CELU)
Argentina
· Delayed Price · Currency is ARS 2.860
-0.005 (-0.17%)
At close: Mar 5, 2026
Celulosa Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.86 | 2.95 | 2.78 | 2.83 | 2.83 | -1.05% | 144,662 |
| Mar 5, 2026 | 2.85 | 3.00 | 2.83 | 2.86 | 2.86 | -0.17% | 186,153 |
| Mar 4, 2026 | 2.75 | 3.00 | 2.72 | 2.87 | 2.87 | 4.56% | 240,721 |
| Mar 3, 2026 | 2.60 | 2.87 | 2.25 | 2.74 | 2.74 | 5.59% | 283,766 |
| Mar 2, 2026 | 2.74 | 2.80 | 2.45 | 2.60 | 2.60 | -6.65% | 415,335 |
| Feb 27, 2026 | 2.92 | 3.15 | 2.68 | 2.78 | 2.78 | -4.30% | 212,025 |
| Feb 26, 2026 | 2.99 | 3.09 | 2.80 | 2.91 | 2.91 | -2.68% | 192,845 |
| Feb 25, 2026 | 3.25 | 3.26 | 2.89 | 2.99 | 2.99 | -5.69% | 630,824 |
| Feb 24, 2026 | 3.04 | 3.29 | 3.04 | 3.17 | 3.17 | 3.77% | 208,397 |
| Feb 23, 2026 | 2.97 | 3.29 | 2.97 | 3.05 | 3.05 | 0.99% | 715,818 |
| Feb 20, 2026 | 2.76 | 3.39 | 2.76 | 3.02 | 3.02 | 9.42% | 1,138,490 |
| Feb 19, 2026 | 1.86 | 2.82 | 1.86 | 2.76 | 2.76 | 50.00% | 2,175,280 |
| Feb 18, 2026 | 2.98 | 3.04 | 1.70 | 1.84 | 1.84 | -39.57% | 1,624,868 |
| Feb 13, 2026 | 3.13 | 3.18 | 3.00 | 3.05 | 3.05 | -3.18% | 92,475 |
| Feb 12, 2026 | 3.26 | 3.42 | 3.14 | 3.15 | 3.15 | -2.63% | 184,111 |
| Feb 11, 2026 | 3.22 | 3.31 | 3.15 | 3.23 | 3.23 | 0.31% | 151,465 |
| Feb 10, 2026 | 3.26 | 3.33 | 3.19 | 3.22 | 3.22 | -1.38% | 200,930 |
| Feb 9, 2026 | 3.30 | 3.49 | 3.24 | 3.27 | 3.27 | -0.46% | 217,841 |
| Feb 6, 2026 | 3.37 | 3.60 | 3.25 | 3.28 | 3.28 | -3.10% | 611,955 |
| Feb 5, 2026 | 3.54 | 3.65 | 3.36 | 3.39 | 3.39 | -4.65% | 157,837 |
| Feb 4, 2026 | 3.40 | 3.60 | 3.31 | 3.55 | 3.55 | 4.11% | 273,252 |
| Feb 3, 2026 | 3.52 | 3.63 | 3.40 | 3.41 | 3.41 | -4.08% | 118,053 |
| Feb 2, 2026 | 3.63 | 3.78 | 3.50 | 3.56 | 3.56 | -1.93% | 161,135 |
| Jan 30, 2026 | 3.71 | 3.78 | 3.55 | 3.63 | 3.63 | -2.29% | 110,018 |
| Jan 29, 2026 | 3.86 | 3.99 | 3.66 | 3.71 | 3.71 | -2.24% | 548,799 |
| Jan 28, 2026 | 3.49 | 3.86 | 3.45 | 3.80 | 3.80 | 10.48% | 820,900 |
| Jan 27, 2026 | 3.49 | 3.53 | 3.33 | 3.44 | 3.44 | -0.58% | 680,285 |
| Jan 26, 2026 | 3.58 | 3.62 | 3.40 | 3.46 | 3.46 | -3.22% | 270,426 |
| Jan 23, 2026 | 3.66 | 3.75 | 3.51 | 3.57 | 3.57 | -3.38% | 277,973 |
| Jan 22, 2026 | 3.79 | 3.88 | 3.65 | 3.70 | 3.70 | -3.78% | 216,579 |
| Jan 21, 2026 | 3.86 | 3.90 | 3.76 | 3.84 | 3.84 | 0.66% | 334,844 |
| Jan 20, 2026 | 3.98 | 4.00 | 3.78 | 3.82 | 3.82 | -3.42% | 241,010 |
| Jan 19, 2026 | 3.80 | 4.00 | 3.78 | 3.95 | 3.95 | 0.64% | 66,900 |
| Jan 16, 2026 | 3.98 | 4.08 | 3.77 | 3.93 | 3.93 | -1.38% | 126,609 |
| Jan 15, 2026 | 3.91 | 4.11 | 3.91 | 3.98 | 3.98 | 1.27% | 127,528 |
| Jan 14, 2026 | 4.24 | 4.32 | 3.87 | 3.93 | 3.93 | -6.21% | 145,349 |
| Jan 13, 2026 | 4.17 | 4.39 | 4.10 | 4.19 | 4.19 | -1.87% | 150,073 |
| Jan 12, 2026 | 4.12 | 4.30 | 4.12 | 4.27 | 4.27 | 0.23% | 108,867 |
| Jan 9, 2026 | 4.34 | 4.35 | 4.00 | 4.26 | 4.26 | -0.93% | 130,544 |
| Jan 8, 2026 | 4.41 | 4.41 | 4.26 | 4.30 | 4.30 | 0.94% | 60,178 |
| Jan 7, 2026 | 4.31 | 4.54 | 4.08 | 4.26 | 4.26 | -1.62% | 153,259 |
| Jan 6, 2026 | 4.56 | 4.58 | 4.28 | 4.33 | 4.33 | -3.99% | 136,241 |
| Jan 5, 2026 | 4.59 | 4.69 | 4.28 | 4.51 | 4.51 | -0.88% | 228,680 |
| Jan 2, 2026 | 4.19 | 4.57 | 4.06 | 4.55 | 4.55 | 9.37% | 196,215 |
| Dec 30, 2025 | 4.46 | 4.46 | 4.00 | 4.16 | 4.16 | -6.31% | 282,703 |
| Dec 29, 2025 | 4.51 | 4.59 | 4.35 | 4.44 | 4.44 | -2.63% | 227,096 |
| Dec 26, 2025 | 4.70 | 4.75 | 4.45 | 4.56 | 4.56 | -1.08% | 148,516 |
| Dec 24, 2025 | 4.57 | 4.79 | 4.57 | 4.61 | 4.61 | -1.50% | 80,719 |
| Dec 23, 2025 | 4.72 | 4.94 | 4.60 | 4.68 | 4.68 | -0.64% | 174,775 |
| Dec 22, 2025 | 4.63 | 4.89 | 4.55 | 4.71 | 4.71 | 3.97% | 307,470 |
| Dec 19, 2025 | 4.37 | 4.66 | 4.36 | 4.53 | 4.53 | 3.90% | 288,096 |
| Dec 18, 2025 | 4.31 | 4.43 | 4.15 | 4.36 | 4.36 | 1.87% | 349,159 |
| Dec 17, 2025 | 4.47 | 4.62 | 4.14 | 4.28 | 4.28 | -3.17% | 336,156 |
| Dec 16, 2025 | 4.82 | 4.85 | 4.25 | 4.42 | 4.42 | -4.95% | 236,789 |
| Dec 15, 2025 | 4.77 | 4.93 | 4.50 | 4.65 | 4.65 | -2.52% | 192,966 |
| Dec 12, 2025 | 4.71 | 4.86 | 4.65 | 4.77 | 4.77 | 1.06% | 296,106 |
| Dec 11, 2025 | 4.93 | 4.97 | 4.70 | 4.72 | 4.72 | -3.08% | 166,831 |
| Dec 10, 2025 | 4.85 | 4.94 | 4.70 | 4.87 | 4.87 | 1.04% | 284,100 |
| Dec 9, 2025 | 4.76 | 5.03 | 4.61 | 4.82 | 4.82 | -1.23% | 224,270 |
| 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 |