Longvie S.A. (BCBA:LONG)
Argentina · Delayed Price · Currency is ARS 18.90
+0.50 (2.72%)
Last updated: Sep 26, 2025, 11:19 AM BRT
Longvie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.85 | 19.30 | 18.05 | 18.30 | 18.30 | -0.54% | 141,840 |
| Sep 25, 2025 | 18.50 | 18.75 | 18.20 | 18.40 | 18.40 | -0.81% | 342,214 |
| Sep 24, 2025 | 18.00 | 18.95 | 17.40 | 18.55 | 18.55 | 1.37% | 1,282,489 |
| Sep 23, 2025 | 18.50 | 18.75 | 17.60 | 18.30 | 18.30 | 2.23% | 214,587 |
| Sep 22, 2025 | 17.50 | 18.00 | 17.35 | 17.90 | 17.90 | 5.60% | 420,465 |
| Sep 19, 2025 | 18.10 | 18.10 | 16.70 | 16.95 | 16.95 | -5.83% | 443,793 |
| Sep 18, 2025 | 19.50 | 19.90 | 17.50 | 18.00 | 18.00 | -11.33% | 408,330 |
| Sep 17, 2025 | 20.65 | 20.65 | 19.70 | 20.30 | 20.30 | 0.74% | 117,252 |
| Sep 16, 2025 | 20.45 | 20.45 | 20.10 | 20.15 | 20.15 | 0.50% | 56,371 |
| Sep 15, 2025 | 19.80 | 20.70 | 19.70 | 20.05 | 20.05 | 0.50% | 106,895 |
| Sep 12, 2025 | 21.00 | 21.00 | 19.50 | 19.95 | 19.95 | -5.67% | 214,539 |
| Sep 11, 2025 | 21.95 | 21.95 | 21.05 | 21.15 | 21.15 | -0.47% | 108,907 |
| Sep 10, 2025 | 20.15 | 21.35 | 20.15 | 21.25 | 21.25 | 3.41% | 219,492 |
| Sep 9, 2025 | 19.85 | 21.00 | 19.80 | 20.55 | 20.55 | 1.23% | 113,107 |
| Sep 8, 2025 | 19.25 | 20.40 | 19.20 | 20.30 | 20.30 | -4.25% | 186,743 |
| Sep 5, 2025 | 22.00 | 22.40 | 20.25 | 21.20 | 21.20 | -1.40% | 228,557 |
| Sep 4, 2025 | 21.90 | 21.90 | 20.65 | 21.50 | 21.50 | 2.87% | 148,464 |
| Sep 3, 2025 | 21.05 | 21.60 | 20.15 | 20.90 | 20.90 | 1.21% | 110,409 |
| Sep 2, 2025 | 21.10 | 21.75 | 20.00 | 20.65 | 20.65 | -1.20% | 196,202 |
| Sep 1, 2025 | 21.35 | 22.30 | 20.70 | 20.90 | 20.90 | -5.00% | 380,927 |
| Aug 29, 2025 | 22.10 | 22.85 | 20.80 | 22.00 | 22.00 | 0.46% | 221,651 |
| Aug 28, 2025 | 21.80 | 22.45 | 21.80 | 21.90 | 21.90 | 0.46% | 96,870 |
| Aug 27, 2025 | 22.00 | 22.40 | 21.65 | 21.80 | 21.80 | -2.24% | 165,012 |
| Aug 26, 2025 | 22.15 | 22.95 | 22.00 | 22.30 | 22.30 | 0.68% | 317,812 |
| Aug 25, 2025 | 23.60 | 24.85 | 22.00 | 22.15 | 22.15 | -6.54% | 818,666 |
| Aug 22, 2025 | 24.35 | 24.35 | 23.55 | 23.70 | 23.70 | - | 130,311 |
| Aug 21, 2025 | 24.20 | 24.30 | 23.55 | 23.70 | 23.70 | -0.42% | 152,938 |
| Aug 20, 2025 | 24.35 | 24.35 | 23.50 | 23.80 | 23.80 | - | 179,418 |
| Aug 19, 2025 | 24.35 | 24.55 | 23.35 | 23.80 | 23.80 | -0.83% | 527,516 |
| Aug 18, 2025 | 24.35 | 24.50 | 23.60 | 24.00 | 24.00 | 0.21% | 423,672 |
| Aug 14, 2025 | 25.00 | 25.20 | 23.70 | 23.95 | 23.95 | -4.39% | 657,611 |
| Aug 13, 2025 | 25.90 | 25.90 | 24.60 | 25.05 | 25.05 | -1.96% | 387,999 |
| Aug 12, 2025 | 25.50 | 25.80 | 25.10 | 25.55 | 25.55 | -1.16% | 473,228 |
| Aug 11, 2025 | 26.20 | 26.50 | 25.65 | 25.85 | 25.85 | -0.39% | 327,237 |
| Aug 8, 2025 | 27.20 | 27.25 | 25.75 | 25.95 | 25.95 | -2.81% | 497,424 |
| Aug 7, 2025 | 27.45 | 27.90 | 26.40 | 26.70 | 26.70 | -1.29% | 283,457 |
| Aug 6, 2025 | 25.70 | 27.50 | 25.70 | 27.05 | 27.05 | 1.88% | 309,848 |
| Aug 5, 2025 | 26.50 | 26.60 | 26.05 | 26.55 | 26.55 | 1.92% | 187,198 |
| Aug 4, 2025 | 26.15 | 26.75 | 25.65 | 26.05 | 26.05 | -1.51% | 177,367 |
| Aug 1, 2025 | 26.55 | 26.80 | 26.05 | 26.45 | 26.45 | -2.22% | 111,199 |
| Jul 31, 2025 | 26.55 | 27.50 | 26.55 | 27.05 | 27.05 | 0.19% | 91,566 |
| Jul 30, 2025 | 27.40 | 27.90 | 26.90 | 27.00 | 27.00 | -2.53% | 131,224 |
| Jul 29, 2025 | 27.20 | 28.35 | 26.85 | 27.70 | 27.70 | -0.72% | 195,835 |
| Jul 28, 2025 | 27.55 | 28.10 | 26.20 | 27.90 | 27.90 | 1.64% | 256,480 |
| Jul 25, 2025 | 27.15 | 27.65 | 26.90 | 27.45 | 27.45 | 1.10% | 321,156 |
| Jul 24, 2025 | 27.50 | 27.50 | 26.55 | 27.15 | 27.15 | -4.74% | 969,466 |
| Jul 23, 2025 | 28.40 | 28.50 | 27.00 | 28.50 | 28.50 | 2.15% | 72,304 |
| Jul 22, 2025 | 27.45 | 28.10 | 27.10 | 27.90 | 27.90 | 1.45% | 311,155 |
| Jul 21, 2025 | 28.00 | 29.00 | 27.50 | 27.50 | 27.50 | -3.17% | 112,859 |
| Jul 18, 2025 | 28.45 | 29.05 | 28.35 | 28.40 | 28.40 | 0.35% | 171,790 |