Longvie S.A. (BCBA:LONG)
Argentina · Delayed Price · Currency is ARS 15.60
-0.10 (-0.64%)
At close: May 22, 2026
Longvie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 15.75 | 15.95 | 15.00 | 15.60 | 15.60 | -0.64% | 308,966 |
| May 21, 2026 | 15.50 | 15.70 | 15.30 | 15.70 | 15.70 | -0.63% | 465,541 |
| May 20, 2026 | 16.00 | 16.25 | 15.70 | 15.80 | 15.80 | -3.07% | 724,738 |
| May 19, 2026 | 16.40 | 16.65 | 15.90 | 16.30 | 16.30 | -2.98% | 470,444 |
| May 18, 2026 | 16.50 | 17.70 | 16.00 | 16.80 | 16.80 | 1.82% | 223,968 |
| May 15, 2026 | 16.95 | 17.60 | 16.40 | 16.50 | 16.50 | -3.51% | 231,768 |
| May 14, 2026 | 17.30 | 18.20 | 16.90 | 17.10 | 17.10 | -2.29% | 325,729 |
| May 13, 2026 | 17.05 | 17.50 | 17.00 | 17.50 | 17.50 | 0.57% | 73,450 |
| May 12, 2026 | 17.05 | 17.75 | 17.05 | 17.40 | 17.40 | 2.05% | 992,262 |
| May 11, 2026 | 17.25 | 17.60 | 16.90 | 17.05 | 17.05 | -1.73% | 513,945 |
| May 8, 2026 | 17.50 | 18.15 | 17.30 | 17.35 | 17.35 | -1.70% | 322,107 |
| May 7, 2026 | 18.35 | 18.35 | 17.50 | 17.65 | 17.65 | -1.94% | 203,848 |
| May 6, 2026 | 17.50 | 18.60 | 17.40 | 18.00 | 18.00 | 1.69% | 445,716 |
| May 5, 2026 | 17.70 | 18.25 | 17.20 | 17.70 | 17.70 | -1.39% | 100,815 |
| May 4, 2026 | 17.70 | 18.70 | 17.20 | 17.95 | 17.95 | -0.83% | 192,723 |
| Apr 30, 2026 | 18.25 | 18.25 | 17.95 | 18.10 | 18.10 | 0.56% | 90,895 |
| Apr 29, 2026 | 17.90 | 18.45 | 17.90 | 18.00 | 18.00 | -2.17% | 120,059 |
| Apr 28, 2026 | 18.15 | 18.70 | 17.85 | 18.40 | 18.40 | 1.38% | 127,589 |
| Apr 27, 2026 | 18.00 | 18.85 | 18.00 | 18.15 | 18.15 | 2.25% | 384,957 |
| Apr 24, 2026 | 17.85 | 18.15 | 17.45 | 17.75 | 17.75 | -0.28% | 207,594 |
| Apr 23, 2026 | 18.75 | 18.80 | 17.70 | 17.80 | 17.80 | -3.52% | 299,631 |
| Apr 22, 2026 | 18.30 | 18.85 | 18.30 | 18.45 | 18.45 | 1.10% | 338,853 |
| Apr 21, 2026 | 17.70 | 19.00 | 17.70 | 18.25 | 18.25 | 3.69% | 921,168 |
| Apr 20, 2026 | 17.85 | 18.10 | 17.20 | 17.60 | 17.60 | -0.56% | 243,081 |
| Apr 17, 2026 | 17.50 | 18.05 | 17.45 | 17.70 | 17.70 | -0.28% | 114,481 |
| Apr 16, 2026 | 17.65 | 18.10 | 17.30 | 17.75 | 17.75 | -0.28% | 249,503 |
| Apr 15, 2026 | 18.10 | 18.30 | 17.55 | 17.80 | 17.80 | -1.93% | 406,655 |
| Apr 14, 2026 | 18.10 | 18.50 | 17.40 | 18.15 | 18.15 | 0.28% | 396,879 |
| Apr 13, 2026 | 18.05 | 18.10 | 17.80 | 18.10 | 18.10 | 0.56% | 93,573 |
| Apr 10, 2026 | 18.00 | 18.60 | 17.90 | 18.00 | 18.00 | -2.44% | 244,738 |
| Apr 9, 2026 | 19.00 | 19.00 | 18.10 | 18.45 | 18.45 | -1.34% | 292,695 |
| Apr 8, 2026 | 18.35 | 19.10 | 18.25 | 18.70 | 18.70 | 0.54% | 154,842 |
| Apr 7, 2026 | 18.40 | 18.90 | 18.10 | 18.60 | 18.60 | 0.54% | 306,572 |
| Apr 6, 2026 | 18.80 | 18.85 | 18.20 | 18.50 | 18.50 | -2.12% | 126,918 |
| Apr 1, 2026 | 19.30 | 19.30 | 18.60 | 18.90 | 18.90 | 1.89% | 990,748 |
| Mar 31, 2026 | 17.60 | 18.75 | 17.00 | 18.55 | 18.55 | 6.92% | 596,943 |
| Mar 30, 2026 | 17.55 | 17.65 | 16.90 | 17.35 | 17.35 | 0.29% | 433,011 |
| Mar 27, 2026 | 16.90 | 17.45 | 16.65 | 17.30 | 17.30 | 2.67% | 193,859 |
| Mar 26, 2026 | 17.05 | 17.25 | 16.60 | 16.85 | 16.85 | -2.03% | 137,928 |
| Mar 25, 2026 | 17.65 | 17.65 | 17.20 | 17.20 | 17.20 | -1.71% | 180,457 |
| Mar 23, 2026 | 17.00 | 17.55 | 17.00 | 17.50 | 17.50 | 1.45% | 32,840 |
| Mar 20, 2026 | 17.65 | 17.75 | 17.25 | 17.25 | 17.25 | -1.43% | 155,916 |
| Mar 19, 2026 | 17.50 | 17.55 | 17.15 | 17.50 | 17.50 | 1.45% | 144,982 |
| Mar 18, 2026 | 17.60 | 17.60 | 16.50 | 17.25 | 17.25 | 2.37% | 161,660 |
| Mar 17, 2026 | 17.25 | 17.85 | 16.50 | 16.85 | 16.85 | -3.99% | 479,180 |
| Mar 16, 2026 | 17.20 | 17.90 | 17.20 | 17.55 | 17.55 | 0.86% | 209,583 |
| Mar 13, 2026 | 18.25 | 18.25 | 17.20 | 17.40 | 17.40 | -2.52% | 243,484 |
| Mar 12, 2026 | 18.30 | 18.30 | 17.55 | 17.85 | 17.85 | -2.46% | 886,848 |
| Mar 11, 2026 | 18.45 | 18.90 | 17.85 | 18.30 | 18.30 | 0.83% | 2,428,935 |
| Mar 10, 2026 | 18.05 | 19.20 | 17.80 | 18.15 | 18.15 | -0.55% | 5,046,120 |