Longvie S.A. (BCBA:LONG)
Argentina · Delayed Price · Currency is ARS 17.30
+1.30 (8.13%)
At close: Sep 3, 2026
Longvie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 17.75 | 19.50 | 15.90 | 16.60 | - | 3.75% | 3,355,295 |
| Sep 2, 2026 | 15.95 | 18.70 | 15.10 | 16.00 | 16.00 | 1.59% | 1,735,843 |
| Sep 1, 2026 | 15.70 | 15.75 | 15.35 | 15.75 | 15.75 | 1.61% | 166,584 |
| Aug 31, 2026 | 15.30 | 15.65 | 15.00 | 15.50 | 15.50 | 0.32% | 298,672 |
| Aug 28, 2026 | 15.30 | 15.85 | 15.20 | 15.45 | 15.45 | - | 256,828 |
| Aug 27, 2026 | 15.30 | 16.05 | 15.10 | 15.45 | 15.45 | - | 824,363 |
| Aug 26, 2026 | 15.80 | 15.80 | 15.15 | 15.45 | 15.45 | -0.96% | 235,708 |
| Aug 25, 2026 | 15.50 | 15.70 | 15.25 | 15.60 | 15.60 | 0.97% | 284,300 |
| Aug 24, 2026 | 15.35 | 15.50 | 15.25 | 15.45 | 15.45 | 0.32% | 453,611 |
| Aug 21, 2026 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | -0.65% | 234,630 |
| Aug 20, 2026 | 15.55 | 15.75 | 15.30 | 15.50 | 15.50 | - | 403,225 |
| Aug 19, 2026 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | -1.90% | 487,408 |
| Aug 18, 2026 | 15.80 | 16.50 | 15.70 | 15.80 | 15.80 | -0.32% | 73,012 |
| Aug 14, 2026 | 15.90 | 16.00 | 15.75 | 15.85 | 15.85 | - | 49,867 |
| Aug 13, 2026 | 15.95 | 16.05 | 15.30 | 15.85 | 15.85 | -0.63% | 542,841 |
| Aug 12, 2026 | 16.10 | 16.35 | 15.85 | 15.95 | 15.95 | -0.62% | 75,243 |
| Aug 11, 2026 | 16.50 | 16.50 | 16.00 | 16.05 | 16.05 | - | 53,340 |
| Aug 10, 2026 | 16.00 | 16.50 | 16.00 | 16.05 | 16.05 | -1.53% | 53,645 |
| Aug 7, 2026 | 15.90 | 17.00 | 15.60 | 16.30 | 16.30 | -0.61% | 104,626 |
| Aug 6, 2026 | 16.50 | 16.60 | 16.10 | 16.40 | 16.40 | - | 65,931 |
| Aug 5, 2026 | 16.60 | 16.60 | 16.05 | 16.40 | 16.40 | 1.55% | 7,446 |
| Aug 4, 2026 | 15.95 | 16.60 | 15.95 | 16.15 | 16.15 | -0.62% | 80,695 |
| Aug 3, 2026 | 16.25 | 16.45 | 15.90 | 16.25 | 16.25 | -1.22% | 155,597 |
| Jul 31, 2026 | 16.80 | 16.80 | 16.40 | 16.45 | 16.45 | -0.90% | 62,420 |
| Jul 30, 2026 | 16.70 | 16.90 | 16.50 | 16.60 | 16.60 | 1.53% | 141,583 |
| Jul 29, 2026 | 16.45 | 16.95 | 16.30 | 16.35 | 16.35 | 0.62% | 119,433 |
| Jul 28, 2026 | 16.00 | 16.60 | 15.70 | 16.25 | 16.25 | -0.91% | 163,881 |
| Jul 27, 2026 | 16.20 | 16.60 | 16.20 | 16.40 | 16.40 | -0.30% | 719,043 |
| Jul 24, 2026 | 16.45 | 16.50 | 16.25 | 16.45 | 16.45 | 0.61% | 328,044 |
| Jul 23, 2026 | 16.50 | 16.55 | 16.30 | 16.35 | 16.35 | -2.68% | 117,608 |
| Jul 22, 2026 | 16.85 | 16.85 | 16.40 | 16.80 | 16.80 | 0.30% | 148,286 |
| Jul 21, 2026 | 16.50 | 16.80 | 16.40 | 16.75 | 16.75 | -0.30% | 89,779 |
| Jul 20, 2026 | 16.85 | 16.85 | 16.20 | 16.80 | 16.80 | 0.60% | 86,136 |
| Jul 17, 2026 | 16.85 | 16.85 | 16.50 | 16.70 | 16.70 | -0.30% | 75,919 |
| Jul 16, 2026 | 16.40 | 16.95 | 16.40 | 16.75 | 16.75 | 1.52% | 162,696 |
| Jul 15, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -0.60% | 73,259 |
| Jul 14, 2026 | 16.35 | 16.75 | 16.35 | 16.60 | 16.60 | 0.61% | 173,162 |
| Jul 13, 2026 | 16.95 | 16.95 | 16.20 | 16.50 | 16.50 | 0.92% | 353,973 |
| Jul 10, 2026 | 16.30 | 16.35 | 16.30 | 16.35 | 16.35 | -0.61% | 2,839 |
| Jul 8, 2026 | 16.05 | 16.65 | 16.05 | 16.45 | 16.45 | 1.23% | 142,963 |
| Jul 7, 2026 | 16.25 | 16.45 | 16.20 | 16.25 | 16.25 | -0.31% | 275,084 |
| Jul 6, 2026 | 15.95 | 16.60 | 15.95 | 16.30 | 16.30 | - | 150,854 |
| Jul 3, 2026 | 16.15 | 16.90 | 16.10 | 16.30 | 16.30 | -0.31% | 578,158 |
| Jul 2, 2026 | 16.60 | 16.65 | 16.35 | 16.35 | 16.35 | -0.91% | 53,294 |
| Jul 1, 2026 | 16.45 | 16.65 | 16.40 | 16.50 | 16.50 | 1.23% | 36,909 |
| Jun 30, 2026 | 16.60 | 16.75 | 16.10 | 16.30 | 16.30 | -1.81% | 653,247 |
| Jun 29, 2026 | 17.00 | 17.00 | 16.45 | 16.60 | 16.60 | 0.30% | 69,946 |
| Jun 26, 2026 | 16.35 | 16.55 | 16.25 | 16.55 | 16.55 | 1.22% | 16,487 |
| Jun 25, 2026 | 16.00 | 16.75 | 16.00 | 16.35 | 16.35 | 1.87% | 103,111 |
| Jun 24, 2026 | 16.60 | 16.90 | 16.05 | 16.05 | 16.05 | -2.13% | 282,467 |