Longvie S.A. (BCBA:LONG)
Argentina · Delayed Price · Currency is ARS 18.50
-0.30 (-1.60%)
At close: Mar 2, 2026
Longvie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 18.25 | 18.45 | 18.15 | 18.15 | - | -2.94% | 32,262 |
| Feb 27, 2026 | 18.90 | 19.15 | 18.25 | 18.70 | 18.70 | 1.91% | 287,427 |
| Feb 26, 2026 | 18.05 | 18.55 | 18.05 | 18.35 | 18.35 | -0.27% | 232,012 |
| Feb 25, 2026 | 18.55 | 18.65 | 18.35 | 18.40 | 18.40 | -1.34% | 145,678 |
| Feb 24, 2026 | 18.60 | 19.00 | 18.15 | 18.65 | 18.65 | -1.32% | 796,969 |
| Feb 23, 2026 | 18.95 | 19.25 | 18.60 | 18.90 | 18.90 | -2.07% | 257,876 |
| Feb 20, 2026 | 19.70 | 19.85 | 19.00 | 19.30 | 19.30 | -2.03% | 473,746 |
| Feb 19, 2026 | 20.10 | 20.40 | 19.70 | 19.70 | 19.70 | -0.76% | 229,273 |
| Feb 18, 2026 | 20.95 | 21.30 | 19.70 | 19.85 | 19.85 | -1.49% | 295,927 |
| Feb 13, 2026 | 20.15 | 21.20 | 20.15 | 20.15 | 20.15 | -1.47% | 316,523 |
| Feb 12, 2026 | 21.65 | 21.65 | 20.10 | 20.45 | 20.45 | -2.62% | 232,641 |
| Feb 11, 2026 | 21.80 | 22.00 | 20.95 | 21.00 | 21.00 | -2.55% | 189,273 |
| Feb 10, 2026 | 22.00 | 22.00 | 21.05 | 21.55 | 21.55 | 0.70% | 165,231 |
| Feb 9, 2026 | 21.25 | 21.55 | 20.50 | 21.40 | 21.40 | 0.47% | 473,250 |
| Feb 6, 2026 | 21.25 | 22.50 | 20.90 | 21.30 | 21.30 | 2.65% | 420,428 |
| Feb 5, 2026 | 22.10 | 22.10 | 20.60 | 20.75 | 20.75 | -3.71% | 464,725 |
| Feb 4, 2026 | 23.00 | 23.00 | 21.35 | 21.55 | 21.55 | -4.22% | 356,129 |
| Feb 3, 2026 | 22.65 | 24.15 | 22.00 | 22.50 | 22.50 | -1.32% | 1,146,730 |
| Feb 2, 2026 | 22.95 | 23.35 | 22.40 | 22.80 | 22.80 | - | 277,560 |
| Jan 30, 2026 | 22.50 | 23.05 | 22.50 | 22.80 | 22.80 | -0.65% | 261,165 |
| Jan 29, 2026 | 23.80 | 23.85 | 22.70 | 22.95 | 22.95 | -3.16% | 267,863 |
| Jan 28, 2026 | 24.05 | 24.40 | 23.65 | 23.70 | 23.70 | -1.46% | 489,502 |
| Jan 27, 2026 | 24.70 | 24.70 | 23.85 | 24.05 | 24.05 | 0.21% | 205,074 |
| Jan 26, 2026 | 24.00 | 24.90 | 23.60 | 24.00 | 24.00 | 1.48% | 316,266 |
| Jan 23, 2026 | 23.50 | 24.10 | 23.45 | 23.65 | 23.65 | 0.42% | 242,406 |
| Jan 22, 2026 | 23.50 | 24.20 | 23.50 | 23.55 | 23.55 | -1.05% | 487,100 |
| Jan 21, 2026 | 23.20 | 26.00 | 22.90 | 23.80 | 23.80 | 3.25% | 916,439 |
| Jan 20, 2026 | 22.45 | 23.20 | 22.10 | 23.05 | 23.05 | 0.44% | 357,457 |
| Jan 19, 2026 | 22.95 | 23.45 | 22.65 | 22.95 | 22.95 | 2.00% | 301,179 |
| Jan 16, 2026 | 22.70 | 23.00 | 22.40 | 22.50 | 22.50 | -1.32% | 351,143 |
| Jan 15, 2026 | 23.40 | 23.40 | 21.50 | 22.80 | 22.80 | -2.15% | 857,747 |
| Jan 14, 2026 | 23.40 | 23.75 | 22.45 | 23.30 | 23.30 | -2.10% | 410,053 |
| Jan 13, 2026 | 24.80 | 24.80 | 23.60 | 23.80 | 23.80 | -1.65% | 209,427 |
| Jan 12, 2026 | 23.85 | 24.80 | 23.10 | 24.20 | 24.20 | 1.89% | 520,659 |
| Jan 9, 2026 | 23.75 | 24.60 | 23.40 | 23.75 | 23.75 | -1.04% | 379,988 |
| Jan 8, 2026 | 23.80 | 25.00 | 22.50 | 24.00 | 24.00 | 2.35% | 916,179 |
| Jan 7, 2026 | 24.65 | 24.70 | 22.90 | 23.45 | 23.45 | -4.48% | 539,285 |
| Jan 6, 2026 | 24.15 | 24.70 | 23.60 | 24.55 | 24.55 | 1.24% | 430,718 |
| Jan 5, 2026 | 24.50 | 24.50 | 23.30 | 24.25 | 24.25 | 1.46% | 283,289 |
| Jan 2, 2026 | 23.55 | 24.65 | 23.55 | 23.90 | 23.90 | 1.49% | 405,979 |
| Dec 30, 2025 | 24.00 | 24.00 | 23.15 | 23.55 | 23.55 | -2.69% | 292,392 |
| Dec 29, 2025 | 23.95 | 24.85 | 23.95 | 24.20 | 24.20 | 0.62% | 613,787 |
| Dec 26, 2025 | 24.00 | 24.80 | 23.70 | 24.05 | 24.05 | -2.83% | 377,335 |
| Dec 24, 2025 | 24.55 | 25.00 | 23.70 | 24.75 | 24.75 | 3.13% | 124,436 |
| Dec 23, 2025 | 24.00 | 26.00 | 23.60 | 24.00 | 24.00 | -2.44% | 493,862 |
| Dec 22, 2025 | 26.00 | 26.80 | 24.00 | 24.60 | 24.60 | -3.91% | 905,050 |
| Dec 19, 2025 | 24.35 | 26.80 | 24.35 | 25.60 | 25.60 | 7.11% | 961,588 |
| Dec 18, 2025 | 22.95 | 24.10 | 22.90 | 23.90 | 23.90 | 1.92% | 2,073,935 |
| Dec 17, 2025 | 23.75 | 23.75 | 22.95 | 23.45 | 23.45 | 0.64% | 251,961 |
| Dec 16, 2025 | 23.25 | 23.50 | 22.90 | 23.30 | 23.30 | 1.08% | 150,713 |