Longvie S.A. (BCBA:LONG)
Argentina · Delayed Price · Currency is ARS 21.20
-0.30 (-1.40%)
At close: Sep 5, 2025
Longvie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.00 | 22.40 | 20.25 | 21.20 | - | -1.40% | 228,557 |
| Sep 4, 2025 | 21.90 | 21.90 | 20.65 | 21.50 | - | 2.87% | 148,464 |
| Sep 3, 2025 | 21.05 | 21.60 | 20.15 | 20.90 | - | 1.21% | 110,409 |
| Sep 2, 2025 | 21.10 | 21.75 | 20.00 | 20.65 | - | -1.20% | 196,202 |
| Sep 1, 2025 | 21.35 | 22.30 | 20.70 | 20.90 | - | -5.00% | 380,927 |
| Aug 29, 2025 | 22.10 | 22.85 | 20.80 | 22.00 | - | 0.46% | 221,651 |
| Aug 28, 2025 | 21.80 | 22.45 | 21.80 | 21.90 | - | 0.46% | 95,470 |
| Aug 27, 2025 | 22.00 | 22.40 | 21.65 | 21.80 | - | -2.24% | 165,012 |
| Aug 26, 2025 | 22.15 | 22.95 | 22.00 | 22.30 | - | 0.68% | 317,812 |
| Aug 25, 2025 | 23.60 | 24.85 | 22.00 | 22.15 | - | -6.54% | 818,666 |
| Aug 22, 2025 | 24.35 | 24.35 | 23.55 | 23.70 | - | - | 130,311 |
| Aug 21, 2025 | 24.20 | 24.30 | 23.55 | 23.70 | - | -0.42% | 152,938 |
| Aug 20, 2025 | 24.35 | 24.35 | 23.50 | 23.80 | - | - | 179,418 |
| Aug 19, 2025 | 24.35 | 24.55 | 23.35 | 23.80 | - | -0.83% | 527,516 |
| Aug 18, 2025 | 24.35 | 24.50 | 23.60 | 24.00 | - | 0.21% | 423,672 |
| Aug 14, 2025 | 25.00 | 25.20 | 23.70 | 23.95 | - | -4.39% | 657,611 |
| Aug 13, 2025 | 25.90 | 25.90 | 24.60 | 25.05 | - | -1.96% | 387,999 |
| Aug 12, 2025 | 25.50 | 25.80 | 25.10 | 25.55 | - | -1.16% | 473,228 |
| Aug 11, 2025 | 26.20 | 26.50 | 25.65 | 25.85 | - | -0.39% | 327,237 |
| Aug 8, 2025 | 27.20 | 27.25 | 25.75 | 25.95 | - | -2.81% | 497,424 |
| Aug 7, 2025 | 27.45 | 27.90 | 26.40 | 26.70 | - | -1.29% | 282,457 |
| Aug 6, 2025 | 25.70 | 27.50 | 25.70 | 27.05 | - | 1.88% | 309,848 |
| Aug 5, 2025 | 26.50 | 26.60 | 26.05 | 26.55 | - | 1.92% | 186,198 |
| Aug 4, 2025 | 26.15 | 26.75 | 25.65 | 26.05 | - | -1.51% | 177,367 |
| Aug 1, 2025 | 26.55 | 26.80 | 26.05 | 26.45 | - | -2.22% | 111,199 |
| Jul 31, 2025 | 26.55 | 27.50 | 26.55 | 27.05 | - | 0.19% | 91,566 |
| Jul 30, 2025 | 27.40 | 27.90 | 26.90 | 27.00 | - | -2.53% | 130,224 |
| Jul 29, 2025 | 27.20 | 28.35 | 26.85 | 27.70 | - | -0.72% | 195,835 |
| Jul 28, 2025 | 27.55 | 28.10 | 26.20 | 27.90 | - | 1.64% | 256,480 |
| Jul 25, 2025 | 27.15 | 27.65 | 26.90 | 27.45 | - | 1.10% | 321,156 |
| Jul 24, 2025 | 27.50 | 27.50 | 26.55 | 27.15 | - | -4.74% | 969,466 |
| Jul 23, 2025 | 28.40 | 28.50 | 27.00 | 28.50 | - | 2.15% | 72,304 |
| Jul 22, 2025 | 27.45 | 28.10 | 27.10 | 27.90 | - | 1.45% | 311,155 |
| Jul 21, 2025 | 28.00 | 29.00 | 27.50 | 27.50 | - | -3.17% | 112,859 |
| Jul 18, 2025 | 28.45 | 29.05 | 28.35 | 28.40 | - | 0.35% | 171,790 |
| Jul 17, 2025 | 28.80 | 29.05 | 28.00 | 28.30 | - | -0.35% | 154,034 |
| Jul 16, 2025 | 29.30 | 29.40 | 28.30 | 28.40 | - | -2.41% | 115,238 |
| Jul 15, 2025 | 26.25 | 29.35 | 26.25 | 29.10 | - | 5.43% | 216,922 |
| Jul 14, 2025 | 26.75 | 28.00 | 26.30 | 27.60 | - | 4.55% | 204,973 |
| Jul 11, 2025 | 25.50 | 27.80 | 25.45 | 26.40 | - | -0.75% | 118,015 |
| Jul 10, 2025 | 27.30 | 27.30 | 26.10 | 26.60 | - | -2.39% | 139,330 |
| Jul 8, 2025 | 26.75 | 28.40 | 26.15 | 27.25 | - | 6.03% | 424,895 |
| Jul 7, 2025 | 26.90 | 27.00 | 25.60 | 25.70 | - | -3.38% | 118,336 |
| Jul 4, 2025 | 25.55 | 27.20 | 25.25 | 26.60 | - | 0.57% | 293,872 |
| Jul 3, 2025 | 25.15 | 26.85 | 25.10 | 26.45 | - | - | 90,634 |
| Jul 2, 2025 | 27.00 | 27.20 | 26.25 | 26.45 | - | 1.15% | 137,621 |
| Jul 1, 2025 | 26.50 | 26.80 | 25.55 | 26.15 | - | 2.55% | 218,384 |
| Jun 30, 2025 | 25.85 | 27.00 | 23.70 | 25.50 | - | -2.67% | 423,564 |
| Jun 27, 2025 | 25.85 | 26.45 | 25.70 | 26.20 | - | 2.14% | 68,475 |
| Jun 26, 2025 | 26.50 | 26.55 | 25.30 | 25.65 | - | -0.39% | 177,056 |