Longvie S.A. (BCBA:LONG)
Argentina · Delayed Price · Currency is ARS 16.45
+0.10 (0.61%)
At close: Jul 24, 2026
Longvie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 16.55 | 16.60 | 16.20 | 16.40 | 16.40 | -2.38% | 421,234 |
| Jun 22, 2026 | 16.50 | 16.90 | 16.05 | 16.80 | 16.80 | 3.07% | 63,851 |
| Jun 19, 2026 | 16.60 | 16.60 | 16.20 | 16.30 | 16.30 | -1.81% | 151,279 |
| Jun 18, 2026 | 16.40 | 16.75 | 16.20 | 16.60 | 16.60 | 0.61% | 262,201 |
| Jun 17, 2026 | 17.00 | 17.25 | 16.10 | 16.50 | 16.50 | -2.37% | 689,647 |
| Jun 16, 2026 | 16.40 | 17.50 | 16.35 | 16.90 | 16.90 | 1.81% | 222,009 |
| Jun 12, 2026 | 17.10 | 17.10 | 16.30 | 16.60 | 16.60 | 0.30% | 133,204 |
| Jun 11, 2026 | 16.70 | 17.20 | 16.50 | 16.55 | 16.55 | 0.91% | 122,936 |
| Jun 10, 2026 | 16.40 | 16.70 | 16.00 | 16.40 | 16.40 | 0.31% | 132,984 |
| Jun 9, 2026 | 16.15 | 16.55 | 16.15 | 16.35 | 16.35 | 0.31% | 205,393 |
| Jun 8, 2026 | 16.50 | 16.50 | 16.15 | 16.30 | 16.30 | -1.81% | 435,063 |
| Jun 5, 2026 | 16.90 | 16.95 | 16.25 | 16.60 | 16.60 | -3.49% | 76,973 |
| Jun 4, 2026 | 17.15 | 17.25 | 16.90 | 17.20 | 17.20 | - | 276,919 |
| Jun 3, 2026 | 17.40 | 17.60 | 16.60 | 17.20 | 17.20 | -1.15% | 459,894 |
| Jun 2, 2026 | 17.60 | 17.70 | 17.10 | 17.40 | 17.40 | -0.85% | 145,562 |
| Jun 1, 2026 | 17.20 | 18.00 | 16.85 | 17.55 | 17.55 | 2.03% | 893,424 |
| May 29, 2026 | 17.20 | 17.70 | 16.75 | 17.20 | 17.20 | 3.61% | 463,138 |
| May 28, 2026 | 16.60 | 16.95 | 16.05 | 16.60 | 16.60 | -1.78% | 192,424 |
| May 27, 2026 | 16.00 | 17.00 | 16.00 | 16.90 | 16.90 | 6.29% | 455,423 |
| May 26, 2026 | 15.90 | 16.15 | 15.55 | 15.90 | 15.90 | 1.92% | 447,905 |
| 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 |