Ledesma Sociedad Anónima Agrícola Industrial (BCBA:LEDE)
Argentina
· Delayed Price · Currency is ARS 675.00
-13.00 (-1.89%)
At close: Mar 3, 2026
BCBA:LEDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 693.00 | 693.00 | 661.00 | 675.00 | 675.00 | -1.89% | 19,326 |
| Mar 2, 2026 | 698.00 | 718.00 | 681.00 | 688.00 | 688.00 | -2.27% | 30,906 |
| Feb 27, 2026 | 714.00 | 719.00 | 700.00 | 704.00 | 704.00 | -0.98% | 15,861 |
| Feb 26, 2026 | 715.00 | 725.00 | 695.00 | 711.00 | 711.00 | -0.97% | 23,163 |
| Feb 25, 2026 | 750.00 | 759.00 | 715.00 | 718.00 | 718.00 | -2.84% | 11,153 |
| Feb 24, 2026 | 736.00 | 745.00 | 710.00 | 739.00 | 739.00 | 0.96% | 30,598 |
| Feb 23, 2026 | 772.00 | 773.00 | 723.00 | 732.00 | 732.00 | -5.55% | 24,804 |
| Feb 20, 2026 | 778.00 | 800.00 | 745.00 | 775.00 | 775.00 | -0.90% | 17,403 |
| Feb 19, 2026 | 790.00 | 795.00 | 769.00 | 782.00 | 782.00 | -1.01% | 21,519 |
| Feb 18, 2026 | 822.50 | 835.00 | 780.00 | 790.00 | 790.00 | -3.95% | 17,932 |
| Feb 13, 2026 | 810.00 | 840.00 | 797.00 | 822.50 | 822.50 | 1.86% | 11,166 |
| Feb 12, 2026 | 850.00 | 865.00 | 780.00 | 807.50 | 807.50 | -3.58% | 19,746 |
| Feb 11, 2026 | 837.50 | 865.00 | 825.00 | 837.50 | 837.50 | -1.18% | 7,513 |
| Feb 10, 2026 | 837.50 | 885.00 | 812.50 | 847.50 | 847.50 | 3.99% | 31,364 |
| Feb 9, 2026 | 840.00 | 855.00 | 800.00 | 815.00 | 815.00 | -1.21% | 19,237 |
| Feb 6, 2026 | 800.00 | 850.00 | 800.00 | 825.00 | 825.00 | 3.13% | 27,864 |
| Feb 5, 2026 | 860.00 | 860.00 | 785.00 | 800.00 | 800.00 | -6.16% | 69,828 |
| Feb 4, 2026 | 870.00 | 897.50 | 845.00 | 852.50 | 852.50 | -2.85% | 19,020 |
| Feb 3, 2026 | 892.50 | 910.00 | 862.50 | 877.50 | 877.50 | -1.13% | 27,023 |
| Feb 2, 2026 | 902.50 | 910.00 | 875.00 | 887.50 | 887.50 | -1.93% | 12,227 |
| Jan 30, 2026 | 890.00 | 917.50 | 890.00 | 905.00 | 905.00 | 0.56% | 13,631 |
| Jan 29, 2026 | 905.00 | 925.00 | 882.50 | 900.00 | 900.00 | -1.10% | 24,892 |
| Jan 28, 2026 | 970.00 | 985.00 | 897.50 | 910.00 | 910.00 | -3.70% | 25,119 |
| Jan 27, 2026 | 922.50 | 960.00 | 900.00 | 945.00 | 945.00 | 3.28% | 23,154 |
| Jan 26, 2026 | 915.00 | 940.00 | 895.00 | 915.00 | 915.00 | - | 18,143 |
| Jan 23, 2026 | 930.00 | 930.00 | 905.00 | 915.00 | 915.00 | - | 13,132 |
| Jan 22, 2026 | 915.00 | 940.00 | 902.50 | 915.00 | 915.00 | -1.08% | 14,954 |
| Jan 21, 2026 | 925.00 | 932.50 | 902.50 | 925.00 | 925.00 | 1.65% | 18,378 |
| Jan 20, 2026 | 910.00 | 925.00 | 885.00 | 910.00 | 910.00 | 1.11% | 28,548 |
| Jan 19, 2026 | 900.00 | 920.00 | 885.00 | 900.00 | 900.00 | -1.10% | 38,377 |
| Jan 16, 2026 | 885.00 | 920.00 | 870.00 | 910.00 | 910.00 | 1.11% | 40,763 |
| Jan 15, 2026 | 915.00 | 960.00 | 890.00 | 900.00 | 900.00 | -1.64% | 20,720 |
| Jan 14, 2026 | 940.00 | 950.00 | 910.00 | 915.00 | 915.00 | -2.40% | 15,234 |
| Jan 13, 2026 | 980.00 | 980.00 | 935.00 | 937.50 | 937.50 | -3.35% | 11,613 |
| Jan 12, 2026 | 982.50 | 982.50 | 940.00 | 970.00 | 970.00 | 1.04% | 22,699 |
| Jan 9, 2026 | 962.50 | 975.00 | 950.00 | 960.00 | 960.00 | -0.26% | 18,565 |
| Jan 8, 2026 | 952.50 | 970.00 | 947.50 | 962.50 | 962.50 | 1.05% | 16,829 |
| Jan 7, 2026 | 960.00 | 990.00 | 945.00 | 952.50 | 952.50 | -0.78% | 19,147 |
| Jan 6, 2026 | 962.50 | 992.50 | 955.00 | 960.00 | 960.00 | -1.03% | 18,118 |
| Jan 5, 2026 | 1,010.00 | 1,020.00 | 950.00 | 970.00 | 970.00 | -2.76% | 24,708 |
| Jan 2, 2026 | 960.00 | 1,005.00 | 960.00 | 997.50 | 997.50 | 3.64% | 33,908 |
| Dec 30, 2025 | 1,020.00 | 1,030.00 | 940.00 | 962.50 | 962.50 | -3.51% | 72,602 |
| Dec 29, 2025 | 1,040.00 | 1,050.00 | 970.00 | 997.50 | 997.50 | -3.16% | 25,769 |
| Dec 26, 2025 | 1,015.00 | 1,040.00 | 990.00 | 1,030.00 | 1,030.00 | 0.98% | 35,290 |
| Dec 24, 2025 | 1,040.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,020.00 | -1.45% | 9,295 |
| Dec 23, 2025 | 1,050.00 | 1,060.00 | 1,010.00 | 1,035.00 | 1,035.00 | -1.43% | 28,877 |
| Dec 22, 2025 | 1,030.00 | 1,075.00 | 1,025.00 | 1,050.00 | 1,050.00 | - | 20,511 |
| Dec 19, 2025 | 1,005.00 | 1,085.00 | 1,005.00 | 1,050.00 | 1,050.00 | 4.48% | 76,509 |
| Dec 18, 2025 | 980.00 | 1,010.00 | 965.00 | 1,005.00 | 1,005.00 | 2.29% | 71,645 |
| Dec 17, 2025 | 975.00 | 995.00 | 965.00 | 982.50 | 982.50 | 0.26% | 26,469 |
| Dec 16, 2025 | 1,000.00 | 1,040.00 | 965.00 | 980.00 | 980.00 | -2.49% | 44,259 |
| Dec 15, 2025 | 1,030.00 | 1,030.00 | 950.00 | 1,005.00 | 1,005.00 | - | 46,564 |
| Dec 12, 2025 | 1,055.00 | 1,055.00 | 990.00 | 1,005.00 | 1,005.00 | -2.90% | 40,255 |
| Dec 11, 2025 | 1,065.00 | 1,075.00 | 1,015.00 | 1,035.00 | 1,035.00 | -2.36% | 10,683 |
| Dec 10, 2025 | 1,100.00 | 1,100.00 | 1,040.00 | 1,060.00 | 1,060.00 | -2.30% | 24,833 |
| Dec 9, 2025 | 1,080.00 | 1,100.00 | 1,040.00 | 1,085.00 | 1,085.00 | 1.88% | 24,868 |
| Dec 5, 2025 | 1,055.00 | 1,085.00 | 1,040.00 | 1,065.00 | 1,065.00 | -0.47% | 26,946 |
| Dec 4, 2025 | 1,070.00 | 1,100.00 | 1,045.00 | 1,070.00 | 1,070.00 | - | 30,352 |
| Dec 3, 2025 | 1,100.00 | 1,100.00 | 1,040.00 | 1,070.00 | 1,070.00 | - | 45,218 |
| Dec 2, 2025 | 1,080.00 | 1,095.00 | 1,040.00 | 1,070.00 | 1,070.00 | -0.93% | 41,756 |
| Dec 1, 2025 | 1,065.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 1.41% | 26,961 |
| Nov 28, 2025 | 1,050.00 | 1,090.00 | 1,050.00 | 1,065.00 | 1,065.00 | 0.47% | 32,760 |
| Nov 27, 2025 | 1,060.00 | 1,100.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.47% | 30,902 |
| Nov 26, 2025 | 1,085.00 | 1,110.00 | 1,060.00 | 1,065.00 | 1,065.00 | -1.84% | 42,465 |
| Nov 25, 2025 | 1,060.00 | 1,100.00 | 1,020.00 | 1,085.00 | 1,085.00 | 2.84% | 24,848 |
| Nov 21, 2025 | 1,100.00 | 1,110.00 | 1,025.00 | 1,055.00 | 1,055.00 | -1.40% | 7,167 |
| Nov 20, 2025 | 1,110.00 | 1,140.00 | 1,030.00 | 1,070.00 | 1,070.00 | -3.60% | 74,400 |
| Nov 19, 2025 | 1,160.00 | 1,180.00 | 1,100.00 | 1,110.00 | 1,110.00 | -3.06% | 38,366 |
| Nov 18, 2025 | 1,205.00 | 1,220.00 | 1,115.00 | 1,145.00 | 1,145.00 | -2.55% | 109,496 |
| Nov 17, 2025 | 1,100.00 | 1,210.00 | 1,100.00 | 1,175.00 | 1,175.00 | 4.44% | 128,447 |
| Nov 14, 2025 | 1,060.00 | 1,140.00 | 1,060.00 | 1,125.00 | 1,125.00 | 7.66% | 96,502 |
| Nov 13, 2025 | 1,120.00 | 1,160.00 | 1,020.00 | 1,045.00 | 1,045.00 | -4.57% | 95,676 |
| Nov 12, 2025 | 1,020.00 | 1,110.00 | 1,020.00 | 1,095.00 | 1,095.00 | 6.31% | 145,565 |
| Nov 11, 2025 | 977.50 | 1,045.00 | 977.50 | 1,030.00 | 1,030.00 | 4.04% | 90,001 |
| Nov 10, 2025 | 970.00 | 1,060.00 | 955.00 | 990.00 | 990.00 | 2.06% | 85,803 |
| Nov 7, 2025 | 975.00 | 1,015.00 | 952.50 | 970.00 | 970.00 | -1.52% | 37,925 |
| Nov 6, 2025 | 1,020.00 | 1,075.00 | 980.00 | 985.00 | 985.00 | -3.43% | 47,623 |
| Nov 5, 2025 | 1,040.00 | 1,080.00 | 1,010.00 | 1,020.00 | 1,020.00 | -2.86% | 60,288 |
| Nov 4, 2025 | 1,080.00 | 1,080.00 | 1,010.00 | 1,050.00 | 1,050.00 | -2.78% | 25,648 |
| Nov 3, 2025 | 1,100.00 | 1,170.00 | 1,055.00 | 1,080.00 | 1,080.00 | -1.37% | 164,083 |
| Oct 31, 2025 | 1,055.00 | 1,145.00 | 1,025.00 | 1,095.00 | 1,095.00 | 4.78% | 99,351 |
| Oct 30, 2025 | 1,035.00 | 1,055.00 | 960.00 | 1,045.00 | 1,045.00 | 1.46% | 51,374 |
| Oct 29, 2025 | 990.00 | 1,060.00 | 975.00 | 1,030.00 | 1,030.00 | 3.78% | 141,110 |
| Oct 28, 2025 | 930.00 | 1,080.00 | 905.00 | 992.50 | 992.50 | 6.43% | 125,105 |
| Oct 27, 2025 | 920.00 | 970.00 | 887.50 | 932.50 | 932.50 | 9.06% | 128,309 |
| Oct 24, 2025 | 865.00 | 885.00 | 852.50 | 855.00 | 855.00 | -1.16% | 18,959 |
| Oct 23, 2025 | 870.00 | 887.50 | 865.00 | 865.00 | 865.00 | -0.57% | 40,891 |
| Oct 22, 2025 | 882.50 | 920.00 | 857.50 | 870.00 | 870.00 | - | 52,824 |
| Oct 21, 2025 | 880.00 | 882.50 | 860.00 | 870.00 | 870.00 | 0.29% | 61,893 |
| Oct 20, 2025 | 885.00 | 905.00 | 860.00 | 867.50 | 867.50 | -1.70% | 16,573 |
| Oct 17, 2025 | 870.00 | 910.00 | 860.00 | 882.50 | 882.50 | -0.84% | 172,168 |
| Oct 16, 2025 | 885.00 | 900.00 | 850.00 | 890.00 | 890.00 | 0.28% | 39,425 |
| Oct 15, 2025 | 860.00 | 895.00 | 847.50 | 887.50 | 887.50 | 3.20% | 14,781 |
| Oct 14, 2025 | 860.00 | 900.00 | 817.50 | 860.00 | 860.00 | -2.27% | 35,005 |
| Oct 13, 2025 | 900.00 | 912.50 | 855.00 | 880.00 | 880.00 | -2.22% | 11,745 |
| Oct 9, 2025 | 890.00 | 920.00 | 860.00 | 900.00 | 900.00 | 1.69% | 38,807 |
| Oct 8, 2025 | 880.00 | 900.00 | 860.00 | 885.00 | 885.00 | 0.57% | 6,059 |
| Oct 7, 2025 | 897.50 | 915.00 | 865.00 | 880.00 | 880.00 | -1.95% | 7,124 |
| Oct 6, 2025 | 900.00 | 900.00 | 870.00 | 897.50 | 897.50 | 1.41% | 25,823 |
| Oct 3, 2025 | 880.00 | 900.00 | 857.50 | 885.00 | 885.00 | -0.84% | 77,471 |