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 |
| Sep 24, 2025 | 1,205.00 | 1,285.00 | 1,200.00 | 1,230.00 | 1,230.00 | 5.58% | 50,484 |
| Sep 23, 2025 | 1,140.00 | 1,250.00 | 1,060.00 | 1,165.00 | 1,165.00 | 5.91% | 98,159 |
| Sep 22, 2025 | 985.00 | 1,120.00 | 985.00 | 1,100.00 | 1,100.00 | 15.49% | 80,780 |
| Sep 19, 2025 | 995.00 | 1,030.00 | 935.00 | 952.50 | 952.50 | -4.03% | 58,977 |
| Sep 18, 2025 | 1,075.00 | 1,075.00 | 980.00 | 992.50 | 992.50 | -6.81% | 57,459 |
| Sep 17, 2025 | 1,125.00 | 1,125.00 | 1,045.00 | 1,065.00 | 1,065.00 | -2.29% | 30,919 |
| Sep 16, 2025 | 1,100.00 | 1,130.00 | 1,060.00 | 1,090.00 | 1,090.00 | 1.87% | 22,409 |
| Sep 15, 2025 | 1,100.00 | 1,125.00 | 1,060.00 | 1,070.00 | 1,070.00 | -2.73% | 39,540 |
| Sep 12, 2025 | 1,145.00 | 1,170.00 | 1,040.00 | 1,100.00 | 1,100.00 | -3.51% | 52,172 |
| Sep 11, 2025 | 1,155.00 | 1,200.00 | 1,125.00 | 1,140.00 | 1,140.00 | -1.30% | 33,477 |
| Sep 10, 2025 | 1,135.00 | 1,180.00 | 1,040.00 | 1,155.00 | 1,155.00 | 4.05% | 112,346 |
| Sep 9, 2025 | 1,175.00 | 1,180.00 | 1,100.00 | 1,110.00 | 1,110.00 | -1.77% | 27,171 |
| Sep 8, 2025 | 1,150.00 | 1,200.00 | 1,010.00 | 1,130.00 | 1,130.00 | -8.87% | 45,037 |
| Sep 5, 2025 | 1,200.00 | 1,260.00 | 1,180.00 | 1,240.00 | 1,240.00 | 3.77% | 39,876 |
| Sep 4, 2025 | 1,175.00 | 1,270.00 | 1,175.00 | 1,195.00 | 1,195.00 | 0.84% | 51,223 |
| Sep 3, 2025 | 1,210.00 | 1,245.00 | 1,140.00 | 1,185.00 | 1,185.00 | -0.42% | 27,491 |
| Sep 2, 2025 | 1,210.00 | 1,240.00 | 1,170.00 | 1,190.00 | 1,190.00 | -0.83% | 27,238 |
| Sep 1, 2025 | 1,260.00 | 1,285.00 | 1,180.00 | 1,200.00 | 1,200.00 | -4.76% | 39,536 |
| Aug 29, 2025 | 1,275.00 | 1,315.00 | 1,240.00 | 1,260.00 | 1,260.00 | -1.95% | 69,522 |
| Aug 28, 2025 | 1,300.00 | 1,395.00 | 1,260.00 | 1,285.00 | 1,285.00 | -1.53% | 108,729 |
| Aug 27, 2025 | 1,405.00 | 1,405.00 | 1,280.00 | 1,305.00 | 1,305.00 | -5.09% | 41,077 |
| Aug 26, 2025 | 1,370.00 | 1,415.00 | 1,350.00 | 1,375.00 | 1,375.00 | -1.08% | 48,011 |
| Aug 25, 2025 | 1,475.00 | 1,480.00 | 1,380.00 | 1,390.00 | 1,390.00 | -5.76% | 35,870 |
| Aug 22, 2025 | 1,470.00 | 1,540.00 | 1,455.00 | 1,475.00 | 1,475.00 | -0.34% | 21,842 |
| Aug 21, 2025 | 1,470.00 | 1,510.00 | 1,420.00 | 1,480.00 | 1,480.00 | 1.02% | 16,158 |
| Aug 20, 2025 | 1,560.00 | 1,560.00 | 1,450.00 | 1,465.00 | 1,465.00 | -3.93% | 48,328 |
| Aug 19, 2025 | 1,625.00 | 1,635.00 | 1,500.00 | 1,525.00 | 1,525.00 | -4.98% | 19,466 |
| Aug 18, 2025 | 1,665.00 | 1,685.00 | 1,560.00 | 1,605.00 | 1,605.00 | -2.73% | 20,803 |
| Aug 14, 2025 | 1,770.00 | 1,770.00 | 1,600.00 | 1,650.00 | 1,650.00 | -5.98% | 37,694 |
| Aug 13, 2025 | 1,830.00 | 1,830.00 | 1,720.00 | 1,755.00 | 1,755.00 | -2.23% | 32,378 |
| Aug 12, 2025 | 1,755.00 | 1,815.00 | 1,705.00 | 1,795.00 | 1,795.00 | 2.57% | 91,599 |
| Aug 11, 2025 | 1,710.00 | 1,755.00 | 1,640.00 | 1,750.00 | 1,750.00 | 4.79% | 93,351 |
| Aug 8, 2025 | 1,690.00 | 1,700.00 | 1,620.00 | 1,670.00 | 1,670.00 | -0.30% | 58,573 |
| Aug 7, 2025 | 1,610.00 | 1,705.00 | 1,570.00 | 1,675.00 | 1,675.00 | 4.04% | 195,369 |
| Aug 6, 2025 | 1,560.00 | 1,640.00 | 1,490.00 | 1,610.00 | 1,610.00 | 6.62% | 203,808 |
| Aug 5, 2025 | 1,510.00 | 1,520.00 | 1,475.00 | 1,510.00 | 1,510.00 | 0.67% | 53,796 |
| Aug 4, 2025 | 1,500.00 | 1,520.00 | 1,455.00 | 1,500.00 | 1,500.00 | 1.35% | 75,933 |
| Aug 1, 2025 | 1,550.00 | 1,550.00 | 1,450.00 | 1,480.00 | 1,480.00 | -4.52% | 65,510 |
| Jul 31, 2025 | 1,610.00 | 1,660.00 | 1,545.00 | 1,550.00 | 1,550.00 | -3.73% | 75,075 |
| Jul 30, 2025 | 1,675.00 | 1,695.00 | 1,560.00 | 1,610.00 | 1,610.00 | -2.13% | 36,600 |
| Jul 29, 2025 | 1,575.00 | 1,700.00 | 1,520.00 | 1,645.00 | 1,645.00 | 5.45% | 62,906 |
| Jul 28, 2025 | 1,480.00 | 1,575.00 | 1,450.00 | 1,560.00 | 1,560.00 | 7.22% | 63,832 |
| Jul 25, 2025 | 1,425.00 | 1,470.00 | 1,410.00 | 1,455.00 | 1,455.00 | 2.46% | 61,190 |
| Jul 24, 2025 | 1,400.00 | 1,435.00 | 1,370.00 | 1,420.00 | 1,420.00 | 1.79% | 56,382 |
| Jul 23, 2025 | 1,390.00 | 1,430.00 | 1,380.00 | 1,395.00 | 1,395.00 | -1.06% | 48,944 |
| Jul 22, 2025 | 1,430.00 | 1,485.00 | 1,400.00 | 1,410.00 | 1,410.00 | -2.08% | 11,748 |
| Jul 21, 2025 | 1,420.00 | 1,495.00 | 1,420.00 | 1,440.00 | 1,440.00 | -0.69% | 30,083 |
| Jul 18, 2025 | 1,475.00 | 1,490.00 | 1,425.00 | 1,450.00 | 1,450.00 | - | 18,668 |
| Jul 17, 2025 | 1,470.00 | 1,495.00 | 1,440.00 | 1,450.00 | 1,450.00 | -1.02% | 35,241 |
| Jul 16, 2025 | 1,470.00 | 1,540.00 | 1,420.00 | 1,465.00 | 1,465.00 | -1.01% | 19,483 |