Central Puerto S.A. - CEPU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.36	17.19	17.2	18.5	17.18	510,612
December 03, 2025	16.64	17.95	17.95	17.96	16.64	632,929
December 02, 2025	16.38	16.55	16.55	17.15	16.28	486,931
December 01, 2025	15.58	16.35	16.35	16.79	15.54	440,041
November 28, 2025	15.28	15.9	15.9	15.9	14.89	375,570
November 26, 2025	14.4	14.87	14.87	15.01	14.4	459,903
November 25, 2025	13.84	14.15	14.15	14.32	13.57	272,617
November 24, 2025	13.72	13.86	13.86	13.89	13.51	186,804
November 21, 2025	14.16	13.77	13.77	14.35	13.55	175,100
November 20, 2025	15.11	14.24	14.24	15.15	14.19	387,335
November 19, 2025	14.68	14.72	14.72	15.11	14.52	275,737
November 18, 2025	14.65	14.62	14.62	15.1	14.53	314,500
November 17, 2025	15.1	14.82	14.82	15.24	14.57	347,100
November 14, 2025	14.34	14.93	14.93	15.4	14.25	271,522
November 13, 2025	15.48	14.61	14.61	15.48	14.28	262,115
November 12, 2025	14.69	14.97	14.97	15.19	13.75	377,500
November 11, 2025	14.88	14.98	14.98	15.46	14.69	313,137
November 10, 2025	15.06	14.87	14.87	15.24	14.4	326,300
November 07, 2025	14.17	14.53	14.53	14.78	13.97	295,926
November 06, 2025	15.74	14.64	14.64	15.74	14.58	336,500
November 05, 2025	16.1	15.47	15.47	16.18	15.26	575,023
November 04, 2025	15.63	15.88	15.88	16.22	15.55	377,400
November 03, 2025	15.99	16.32	16.32	16.54	15	851,730
October 31, 2025	14.75	15.56	15.56	15.97	14.66	1.05M
October 30, 2025	14.04	14.22	14.22	14.45	13.66	547,900
October 29, 2025	14	14.26	14.26	14.89	13.76	904,700
October 28, 2025	12.86	13.53	13.53	13.99	12.67	814,928
October 27, 2025	12.45	13.16	13.16	13.7	11.86	1.84M
October 24, 2025	9.55	9.45	9.45	9.85	9.42	355,300
October 23, 2025	8.99	9.57	9.57	10.19	8.99	686,700
October 22, 2025	8.93	8.94	8.94	9.12	8.57	399,522
October 21, 2025	9.27	8.92	8.92	9.48	8.83	295,579
October 20, 2025	9.42	9.29	9.29	9.72	9.23	271,462
October 17, 2025	9.5	9.51	9.51	9.81	9.42	247,412
October 16, 2025	9.83	9.68	9.68	10.01	9.54	515,118
October 15, 2025	9.4	9.83	9.83	10.36	9.16	1.07M
October 14, 2025	9.24	8.85	8.85	10.06	8.85	1.07M
October 13, 2025	8.65	9.46	9.46	9.53	8.59	800,955
October 10, 2025	9.18	8.43	8.43	9.36	8.41	429,181
October 09, 2025	7.84	8.91	8.91	9.1	7.84	618,140
October 08, 2025	7.8	7.93	7.93	7.94	7.6	248,227
October 07, 2025	7.85	7.7	7.7	7.91	7.67	196,600
October 06, 2025	7.91	7.83	7.83	8.06	7.69	372,200
October 03, 2025	8.02	7.86	7.86	8.09	7.79	453,818
October 02, 2025	7.94	7.98	7.98	8.03	7.54	630,431
October 01, 2025	8.08	7.76	7.76	8.19	7.72	256,715
September 30, 2025	8.29	8.01	8.01	8.37	7.87	491,315
September 29, 2025	8.6	8.29	8.29	8.71	8.21	389,742
September 26, 2025	8.71	8.64	8.64	9.07	8.51	322,562
September 25, 2025	8.91	8.58	8.58	8.91	8.46	424,400
September 24, 2025	9.41	9	9	9.67	8.88	520,126
September 23, 2025	8.9	8.84	8.84	9.19	8.8	437,100
September 22, 2025	8.33	8.67	8.67	8.84	8	550,600
September 19, 2025	7.75	7.68	7.68	7.91	7.43	608,800
September 18, 2025	8.41	7.74	7.74	8.41	7.64	782,600
September 17, 2025	8.63	8.34	8.34	8.81	8.3	365,521
September 16, 2025	8.56	8.63	8.63	8.7	8.46	466,200
September 15, 2025	8.7	8.4	8.4	8.84	8.3	804,117
September 12, 2025	9.02	8.56	8.56	9.07	8.35	450,826
September 11, 2025	9	8.98	8.98	9.2	8.86	272,600

Central Puerto S.A. (CEPU) NYSE