Ledesma Sociedad Anónima Agrícola Industrial (BCBA:LEDE)
Argentina
· Delayed Price · Currency is ARS 770.00
+8.00 (1.05%)
At close: Apr 28, 2026
BCBA:LEDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 780.00 | 790.00 | 750.00 | 762.00 | 762.00 | -2.56% | 28,865 |
| Apr 24, 2026 | 775.00 | 795.00 | 770.00 | 782.00 | 782.00 | 1.03% | 22,195 |
| Apr 23, 2026 | 790.00 | 800.00 | 772.00 | 774.00 | 774.00 | -1.02% | 16,949 |
| Apr 22, 2026 | 793.00 | 795.00 | 775.00 | 782.00 | 782.00 | -0.13% | 8,712 |
| Apr 21, 2026 | 785.00 | 800.00 | 766.00 | 783.00 | 783.00 | -0.51% | 8,692 |
| Apr 20, 2026 | 810.00 | 810.00 | 780.00 | 787.00 | 787.00 | -2.54% | 19,079 |
| Apr 17, 2026 | 810.00 | 830.00 | 785.00 | 807.50 | 807.50 | 0.31% | 13,694 |
| Apr 16, 2026 | 822.50 | 822.50 | 800.00 | 805.00 | 805.00 | -1.83% | 6,862 |
| Apr 15, 2026 | 827.50 | 835.00 | 800.00 | 820.00 | 820.00 | -0.61% | 15,210 |
| Apr 14, 2026 | 840.00 | 840.00 | 817.50 | 825.00 | 825.00 | -0.90% | 18,950 |
| Apr 13, 2026 | 817.50 | 840.00 | 815.00 | 832.50 | 832.50 | 0.91% | 7,920 |
| Apr 10, 2026 | 807.50 | 840.00 | 791.00 | 825.00 | 825.00 | 3.77% | 13,726 |
| Apr 9, 2026 | 807.50 | 807.50 | 782.00 | 795.00 | 795.00 | -0.63% | 8,223 |
| Apr 8, 2026 | 820.00 | 830.00 | 770.00 | 800.00 | 800.00 | -2.44% | 27,036 |
| Apr 7, 2026 | 827.50 | 875.00 | 790.00 | 820.00 | 820.00 | -0.91% | 21,572 |
| Apr 6, 2026 | 820.00 | 860.00 | 810.00 | 827.50 | 827.50 | 0.91% | 17,401 |
| Apr 1, 2026 | 810.00 | 830.00 | 760.00 | 820.00 | 820.00 | 3.40% | 27,688 |
| Mar 31, 2026 | 735.00 | 800.00 | 715.00 | 793.00 | 793.00 | 5.73% | 48,625 |
| Mar 30, 2026 | 748.00 | 771.00 | 719.00 | 750.00 | 750.00 | 2.18% | 26,462 |
| Mar 27, 2026 | 730.00 | 740.00 | 694.00 | 734.00 | 734.00 | 1.10% | 18,079 |
| Mar 26, 2026 | 750.00 | 770.00 | 720.00 | 726.00 | 726.00 | -1.22% | 20,043 |
| Mar 25, 2026 | 740.00 | 755.00 | 726.00 | 735.00 | 735.00 | -2.00% | 7,090 |
| Mar 23, 2026 | 745.00 | 780.00 | 730.00 | 750.00 | 750.00 | 3.88% | 9,453 |
| Mar 20, 2026 | 700.00 | 733.00 | 700.00 | 722.00 | 722.00 | -1.23% | 3,087 |
| Mar 19, 2026 | 720.00 | 731.00 | 695.00 | 731.00 | 731.00 | 1.53% | 15,983 |
| Mar 18, 2026 | 730.00 | 741.00 | 698.00 | 720.00 | 720.00 | -1.10% | 12,164 |
| Mar 17, 2026 | 705.00 | 760.00 | 705.00 | 728.00 | 728.00 | 2.68% | 28,063 |
| Mar 16, 2026 | 750.00 | 769.00 | 705.00 | 709.00 | 709.00 | -4.06% | 11,048 |
| Mar 13, 2026 | 767.00 | 783.00 | 727.00 | 739.00 | 739.00 | -5.74% | 19,784 |
| Mar 12, 2026 | 780.00 | 805.00 | 750.00 | 784.00 | 784.00 | 0.77% | 15,785 |
| Mar 11, 2026 | 731.00 | 780.00 | 731.00 | 778.00 | 778.00 | 7.76% | 50,589 |
| Mar 10, 2026 | 710.00 | 725.00 | 695.00 | 722.00 | 722.00 | 3.00% | 51,224 |
| Mar 9, 2026 | 685.00 | 730.00 | 665.00 | 701.00 | 701.00 | 0.14% | 39,817 |
| Mar 6, 2026 | 672.00 | 700.00 | 672.00 | 700.00 | 700.00 | 3.40% | 10,925 |
| Mar 5, 2026 | 681.00 | 695.00 | 672.00 | 677.00 | 677.00 | -0.59% | 10,269 |
| Mar 4, 2026 | 677.00 | 699.00 | 666.00 | 681.00 | 681.00 | 0.89% | 15,196 |
| 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 |