Grupo Argos S.A. (BVC:PFGRUPOARG)
Colombia
· Delayed Price · Currency is COP 13,000
0.00 (0.00%)
At close: Dec 5, 2025
Grupo Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,060.00 | 13,060.00 | 12,880.00 | 13,000.00 | 13,000.00 | - | 277,948 |
| Dec 4, 2025 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 182,874 |
| Dec 3, 2025 | 13,260.00 | 13,260.00 | 12,940.00 | 13,000.00 | 13,000.00 | -1.52% | 561,693 |
| Dec 2, 2025 | 13,140.00 | 13,200.00 | 13,140.00 | 13,200.00 | 13,200.00 | 0.15% | 148,526 |
| Dec 1, 2025 | 13,180.00 | 13,320.00 | 13,020.00 | 13,180.00 | 13,180.00 | -1.49% | 508,532 |
| Nov 28, 2025 | 13,200.00 | 13,380.00 | 13,200.00 | 13,380.00 | 13,380.00 | 0.75% | 234,216 |
| Nov 27, 2025 | 13,300.00 | 13,380.00 | 13,200.00 | 13,280.00 | 13,280.00 | -0.15% | 237,887 |
| Nov 26, 2025 | 13,400.00 | 13,500.00 | 13,140.00 | 13,300.00 | 13,300.00 | -0.45% | 398,000 |
| Nov 25, 2025 | 13,220.00 | 13,480.00 | 13,140.00 | 13,360.00 | 13,360.00 | 1.06% | 2,317,055 |
| Nov 24, 2025 | 13,400.00 | 13,480.00 | 13,200.00 | 13,220.00 | 13,220.00 | -2.07% | 332,675 |
| Nov 21, 2025 | 13,600.00 | 13,600.00 | 13,220.00 | 13,500.00 | 13,500.00 | - | 294,346 |
| Nov 20, 2025 | 13,600.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.32% | 310,212 |
| Nov 19, 2025 | 13,500.00 | 13,720.00 | 13,500.00 | 13,680.00 | 13,680.00 | 1.33% | 455,392 |
| Nov 18, 2025 | 13,200.00 | 13,560.00 | 13,200.00 | 13,500.00 | 13,500.00 | 2.90% | 540,960 |
| Nov 14, 2025 | 12,900.00 | 13,120.00 | 12,880.00 | 13,120.00 | 13,120.00 | 1.71% | 452,265 |
| Nov 13, 2025 | 12,880.00 | 13,100.00 | 12,880.00 | 12,900.00 | 12,900.00 | 0.62% | 590,430 |
| Nov 12, 2025 | 12,740.00 | 12,880.00 | 12,720.00 | 12,820.00 | 12,820.00 | 0.79% | 160,381 |
| Nov 11, 2025 | 12,800.00 | 12,800.00 | 12,700.00 | 12,720.00 | 12,720.00 | -0.63% | 266,282 |
| Nov 10, 2025 | 12,740.00 | 12,800.00 | 12,620.00 | 12,800.00 | 12,800.00 | 0.47% | 273,036 |
| Nov 7, 2025 | 12,780.00 | 12,820.00 | 12,600.00 | 12,740.00 | 12,740.00 | 1.11% | 869,209 |
| Nov 6, 2025 | 12,580.00 | 12,800.00 | 12,480.00 | 12,600.00 | 12,600.00 | 0.16% | 1,216,395 |
| Nov 5, 2025 | 12,100.00 | 12,580.00 | 12,100.00 | 12,580.00 | 12,580.00 | 4.31% | 893,677 |
| Nov 4, 2025 | 12,020.00 | 12,100.00 | 11,980.00 | 12,060.00 | 12,060.00 | -0.17% | 168,309 |
| Oct 31, 2025 | 12,100.00 | 12,100.00 | 12,060.00 | 12,080.00 | 12,080.00 | -0.17% | 411,489 |
| Oct 30, 2025 | 11,880.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 1.85% | 631,699 |
| Oct 29, 2025 | 11,800.00 | 11,900.00 | 11,740.00 | 11,880.00 | 11,880.00 | 1.54% | 527,274 |
| Oct 28, 2025 | 11,700.00 | 11,900.00 | 11,660.00 | 11,700.00 | 11,700.00 | 0.69% | 847,484 |
| Oct 27, 2025 | 11,400.00 | 11,640.00 | 11,380.00 | 11,620.00 | 11,620.00 | 2.11% | 742,699 |
| Oct 24, 2025 | 11,400.00 | 11,400.00 | 11,340.00 | 11,380.00 | 11,380.00 | 0.18% | 311,049 |
| Oct 23, 2025 | 11,340.00 | 11,420.00 | 11,300.00 | 11,360.00 | 11,360.00 | -0.18% | 182,882 |
| Oct 22, 2025 | 11,400.00 | 11,440.00 | 11,360.00 | 11,380.00 | 11,380.00 | - | 159,583 |
| Oct 21, 2025 | 11,340.00 | 11,400.00 | 11,220.00 | 11,380.00 | 11,380.00 | 0.35% | 160,439 |
| Oct 20, 2025 | 11,200.00 | 11,380.00 | 11,200.00 | 11,340.00 | 11,340.00 | -0.35% | 389,782 |
| Oct 17, 2025 | 11,300.00 | 11,440.00 | 11,240.00 | 11,380.00 | 11,380.00 | -0.35% | 266,640 |
| Oct 16, 2025 | 11,300.00 | 11,440.00 | 11,300.00 | 11,420.00 | 11,420.00 | 0.35% | 172,359 |
| Oct 15, 2025 | 11,300.00 | 11,380.00 | 11,260.00 | 11,380.00 | 11,380.00 | 0.71% | 168,302 |
| Oct 14, 2025 | 11,280.00 | 11,360.00 | 11,220.00 | 11,300.00 | 11,300.00 | - | 524,363 |
| Oct 10, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 106,531 |
| Oct 9, 2025 | 11,400.00 | 11,420.00 | 11,340.00 | 11,400.00 | 11,400.00 | - | 230,608 |
| Oct 8, 2025 | 11,320.00 | 11,400.00 | 11,320.00 | 11,400.00 | 11,400.00 | - | 105,569 |
| Oct 7, 2025 | 11,500.00 | 11,500.00 | 11,320.00 | 11,400.00 | 11,400.00 | -0.87% | 225,286 |
| Oct 6, 2025 | 11,500.00 | 11,560.00 | 11,400.00 | 11,500.00 | 11,328.00 | 0.17% | 226,542 |
| Oct 3, 2025 | 11,480.00 | 11,480.00 | 11,420.00 | 11,480.00 | 11,308.30 | 0.70% | 145,689 |
| Oct 2, 2025 | 11,400.00 | 11,480.00 | 11,380.00 | 11,400.00 | 11,229.50 | - | 151,654 |
| Oct 1, 2025 | 11,540.00 | 11,540.00 | 11,400.00 | 11,400.00 | 11,229.50 | -0.87% | 150,193 |
| Sep 30, 2025 | 11,520.00 | 11,580.00 | 11,400.00 | 11,500.00 | 11,328.00 | -0.69% | 288,153 |
| Sep 29, 2025 | 11,380.00 | 11,580.00 | 11,320.00 | 11,580.00 | 11,406.80 | 1.76% | 195,645 |
| Sep 26, 2025 | 11,380.00 | 11,460.00 | 11,300.00 | 11,380.00 | 11,209.79 | 0.53% | 259,998 |
| Sep 25, 2025 | 11,340.00 | 11,400.00 | 11,300.00 | 11,320.00 | 11,150.69 | -0.18% | 1,368,124 |
| Sep 24, 2025 | 11,300.00 | 11,460.00 | 11,300.00 | 11,340.00 | 11,170.39 | 0.71% | 284,146 |
| Sep 23, 2025 | 11,600.00 | 11,600.00 | 11,260.00 | 11,260.00 | 11,091.59 | -2.09% | 355,803 |
| Sep 22, 2025 | 11,600.00 | 11,620.00 | 11,400.00 | 11,500.00 | 11,328.00 | 1.77% | 835,150 |
| Sep 19, 2025 | 11,300.00 | 12,000.00 | 11,300.00 | 11,300.00 | 11,130.99 | 0.89% | 1,080,703 |
| Sep 18, 2025 | 11,260.00 | 11,320.00 | 11,200.00 | 11,200.00 | 11,032.49 | -1.06% | 60,438 |
| Sep 17, 2025 | 11,360.00 | 11,360.00 | 11,160.00 | 11,320.00 | 11,150.69 | -0.35% | 171,085 |
| Sep 16, 2025 | 11,460.00 | 11,460.00 | 11,300.00 | 11,360.00 | 11,190.09 | -0.53% | 331,088 |
| Sep 15, 2025 | 11,380.00 | 11,460.00 | 11,320.00 | 11,420.00 | 11,249.20 | -0.52% | 225,944 |
| Sep 12, 2025 | 11,500.00 | 11,540.00 | 11,400.00 | 11,480.00 | 11,308.30 | 0.17% | 414,890 |
| Sep 11, 2025 | 11,480.00 | 11,660.00 | 11,360.00 | 11,460.00 | 11,288.60 | 0.17% | 448,272 |
| Sep 10, 2025 | 11,340.00 | 11,480.00 | 11,280.00 | 11,440.00 | 11,268.90 | 1.42% | 613,993 |
| Sep 9, 2025 | 11,260.00 | 11,380.00 | 11,220.00 | 11,280.00 | 11,111.29 | 0.71% | 295,016 |
| Sep 8, 2025 | 11,180.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,032.49 | 0.18% | 571,191 |
| Sep 5, 2025 | 10,680.00 | 11,280.00 | 10,600.00 | 11,180.00 | 11,012.79 | 5.27% | 1,677,457 |
| Sep 4, 2025 | 10,600.00 | 10,740.00 | 10,580.00 | 10,620.00 | 10,461.16 | 0.38% | 1,422,307 |
| Sep 3, 2025 | 10,700.00 | 10,700.00 | 10,580.00 | 10,580.00 | 10,421.76 | -0.19% | 476,250 |
| Sep 2, 2025 | 10,680.00 | 10,880.00 | 10,600.00 | 10,600.00 | 10,441.46 | -0.38% | 441,188 |
| Sep 1, 2025 | 10,900.00 | 10,940.00 | 10,560.00 | 10,640.00 | 10,480.86 | -2.21% | 1,528,555 |
| Aug 29, 2025 | 10,800.00 | 10,960.00 | 10,760.00 | 10,880.00 | 10,717.27 | - | 374,246 |
| Aug 28, 2025 | 10,980.00 | 10,980.00 | 10,800.00 | 10,880.00 | 10,717.27 | -0.37% | 814,317 |
| Aug 27, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,920.00 | 10,756.67 | -0.18% | 143,496 |
| Aug 26, 2025 | 10,980.00 | 10,980.00 | 10,900.00 | 10,940.00 | 10,776.38 | 0.18% | 585,071 |
| Aug 25, 2025 | 11,180.00 | 11,180.00 | 10,920.00 | 10,920.00 | 10,756.67 | -0.73% | 165,735 |
| Aug 22, 2025 | 11,120.00 | 11,300.00 | 10,980.00 | 11,000.00 | 10,835.48 | -0.90% | 326,774 |
| Aug 21, 2025 | 11,340.00 | 11,380.00 | 11,080.00 | 11,100.00 | 10,933.98 | -1.77% | 608,654 |
| Aug 20, 2025 | 11,300.00 | 11,480.00 | 11,280.00 | 11,300.00 | 11,130.99 | - | 211,841 |
| Aug 19, 2025 | 11,300.00 | 11,400.00 | 11,240.00 | 11,300.00 | 11,130.99 | - | 445,239 |
| Aug 15, 2025 | 11,560.00 | 11,560.00 | 11,200.00 | 11,300.00 | 11,130.99 | 0.18% | 748,389 |
| Aug 14, 2025 | 11,260.00 | 11,300.00 | 11,140.00 | 11,280.00 | 11,111.29 | 1.26% | 291,318 |
| Aug 13, 2025 | 11,180.00 | 11,220.00 | 11,100.00 | 11,140.00 | 10,973.38 | -0.18% | 639,009 |
| Aug 12, 2025 | 11,320.00 | 11,320.00 | 11,120.00 | 11,160.00 | 10,993.09 | -1.06% | 545,609 |
| Aug 11, 2025 | 11,300.00 | 11,400.00 | 11,260.00 | 11,280.00 | 11,111.29 | -0.35% | 363,239 |
| Aug 8, 2025 | 11,400.00 | 11,400.00 | 11,260.00 | 11,320.00 | 11,150.69 | -0.53% | 435,859 |
| Aug 6, 2025 | 11,340.00 | 11,380.00 | 11,120.00 | 11,380.00 | 11,209.79 | 0.53% | 483,037 |
| Aug 5, 2025 | 11,560.00 | 11,560.00 | 11,280.00 | 11,320.00 | 11,150.69 | -1.39% | 655,079 |
| Aug 4, 2025 | 11,700.00 | 11,700.00 | 11,480.00 | 11,480.00 | 11,308.30 | -0.69% | 308,709 |
| Aug 1, 2025 | 11,700.00 | 11,800.00 | 11,480.00 | 11,560.00 | 11,387.10 | -1.20% | 430,890 |
| Jul 31, 2025 | 11,660.00 | 11,800.00 | 11,480.00 | 11,700.00 | 11,525.01 | 3.36% | 731,621 |
| Jul 30, 2025 | 12,100.00 | 12,100.00 | 11,320.00 | 11,320.00 | 11,150.69 | -5.98% | 5,230,330 |
| Jul 29, 2025 | 12,500.00 | 12,500.00 | 11,920.00 | 12,040.00 | 11,859.92 | 0.33% | 3,008,000 |
| Jul 28, 2025 | 13,000.00 | 13,020.00 | 11,980.00 | 12,000.00 | 11,820.52 | -35.41% | 2,529,750 |
| Jul 25, 2025 | 18,302.11 | 18,302.11 | 18,302.11 | 18,580.00 | 18,302.11 | - | - |
| Jul 24, 2025 | 18,302.11 | 18,302.11 | 18,302.11 | 18,580.00 | 18,302.11 | - | - |
| Jul 23, 2025 | 18,302.11 | 18,302.11 | 18,302.11 | 18,580.00 | 18,302.11 | - | - |
| Jul 22, 2025 | 18,302.11 | 18,302.11 | 18,302.11 | 18,580.00 | 18,302.11 | - | - |
| Jul 21, 2025 | 18,302.11 | 18,302.11 | 18,302.11 | 18,580.00 | 18,302.11 | - | - |
| Jul 18, 2025 | 17,980.00 | 18,740.00 | 17,900.00 | 18,580.00 | 18,302.11 | 3.45% | 479,644 |
| Jul 17, 2025 | 17,940.00 | 18,000.00 | 17,700.00 | 17,960.00 | 17,691.38 | 2.05% | 365,156 |
| Jul 16, 2025 | 17,800.00 | 17,900.00 | 17,600.00 | 17,600.00 | 17,336.77 | -0.68% | 307,820 |
| Jul 15, 2025 | 17,920.00 | 18,020.00 | 17,700.00 | 17,720.00 | 17,454.97 | -1.99% | 298,285 |
| Jul 14, 2025 | 17,800.00 | 18,080.00 | 17,800.00 | 18,080.00 | 17,809.59 | 1.69% | 127,598 |