Longvie S.A. (BCBA:LONG)
Argentina
· Delayed Price · Currency is ARS 27.10
-0.40 (-1.45%)
At close: Dec 5, 2025
Longvie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.40 | 28.40 | 27.40 | 27.50 | 27.50 | -1.08% | 413,831 |
| Dec 3, 2025 | 27.30 | 28.40 | 27.30 | 27.80 | 27.80 | 0.72% | 518,416 |
| Dec 2, 2025 | 28.40 | 28.40 | 27.20 | 27.60 | 27.60 | -1.08% | 409,003 |
| Dec 1, 2025 | 28.60 | 28.70 | 27.50 | 27.90 | 27.90 | -1.41% | 437,237 |
| Nov 28, 2025 | 28.20 | 28.80 | 28.20 | 28.30 | 28.30 | -0.35% | 260,461 |
| Nov 27, 2025 | 28.70 | 28.70 | 28.00 | 28.40 | 28.40 | - | 348,410 |
| Nov 26, 2025 | 27.40 | 29.00 | 26.30 | 28.40 | 28.40 | 5.58% | 809,044 |
| Nov 25, 2025 | 26.70 | 27.40 | 26.00 | 26.90 | 26.90 | 1.89% | 234,087 |
| Nov 21, 2025 | 27.00 | 27.00 | 25.70 | 26.40 | 26.40 | -4.35% | 95,177 |
| Nov 20, 2025 | 28.60 | 29.10 | 27.40 | 27.60 | 27.60 | -1.78% | 403,825 |
| Nov 19, 2025 | 29.50 | 29.50 | 27.70 | 28.10 | 28.10 | -4.10% | 412,897 |
| Nov 18, 2025 | 29.80 | 30.50 | 27.00 | 29.30 | 29.30 | 1.03% | 2,821,688 |
| Nov 17, 2025 | 28.60 | 29.30 | 28.00 | 29.00 | 29.00 | 4.32% | 1,725,998 |
| Nov 14, 2025 | 27.70 | 28.50 | 26.90 | 27.80 | 27.80 | 2.21% | 1,767,001 |
| Nov 13, 2025 | 28.00 | 29.90 | 26.10 | 27.20 | 27.20 | -4.23% | 1,054,047 |
| Nov 12, 2025 | 27.00 | 29.00 | 26.60 | 28.40 | 28.40 | 1.79% | 551,448 |
| Nov 11, 2025 | 27.90 | 28.40 | 26.90 | 27.90 | 27.90 | 2.20% | 461,010 |
| Nov 10, 2025 | 26.90 | 28.60 | 26.20 | 27.30 | 27.30 | 4.20% | 476,272 |
| Nov 7, 2025 | 28.60 | 28.60 | 25.10 | 26.20 | 26.20 | -4.38% | 700,767 |
| Nov 6, 2025 | 28.50 | 29.50 | 27.10 | 27.40 | 27.40 | -1.08% | 4,876,910 |
| Nov 5, 2025 | 27.50 | 28.40 | 26.80 | 27.70 | 27.70 | -1.07% | 929,611 |
| Nov 4, 2025 | 28.40 | 30.20 | 27.60 | 28.00 | 28.00 | -1.41% | 925,826 |
| Nov 3, 2025 | 24.40 | 29.00 | 24.30 | 28.40 | 28.40 | 11.37% | 2,425,722 |
| Oct 31, 2025 | 23.25 | 26.50 | 23.25 | 25.50 | 25.50 | 6.25% | 1,892,676 |
| Oct 30, 2025 | 25.50 | 26.10 | 22.10 | 24.00 | 24.00 | -3.23% | 963,376 |
| Oct 29, 2025 | 22.70 | 25.50 | 21.85 | 24.80 | 24.80 | 12.98% | 2,325,130 |
| Oct 28, 2025 | 20.50 | 22.50 | 20.50 | 21.95 | 21.95 | 6.30% | 1,492,663 |
| Oct 27, 2025 | 20.05 | 22.75 | 20.05 | 20.65 | 20.65 | 8.68% | 909,206 |
| Oct 24, 2025 | 19.10 | 19.10 | 18.30 | 19.00 | 19.00 | 1.33% | 631,637 |
| Oct 23, 2025 | 19.00 | 19.20 | 18.35 | 18.75 | 18.75 | 1.35% | 270,965 |
| Oct 22, 2025 | 18.65 | 18.70 | 18.35 | 18.50 | 18.50 | -0.80% | 146,819 |
| Oct 21, 2025 | 18.30 | 19.10 | 18.20 | 18.65 | 18.65 | - | 518,793 |
| Oct 20, 2025 | 19.85 | 19.85 | 18.20 | 18.65 | 18.65 | -1.58% | 345,156 |
| Oct 17, 2025 | 18.35 | 19.15 | 18.35 | 18.95 | 18.95 | 0.80% | 81,629 |
| Oct 16, 2025 | 19.50 | 19.65 | 18.20 | 18.80 | 18.80 | - | 212,215 |
| Oct 15, 2025 | 18.05 | 19.45 | 18.00 | 18.80 | 18.80 | 0.53% | 164,310 |
| Oct 14, 2025 | 19.00 | 19.30 | 18.40 | 18.70 | 18.70 | -3.36% | 264,431 |
| Oct 13, 2025 | 19.00 | 19.45 | 18.45 | 19.35 | 19.35 | 0.52% | 740,408 |
| Oct 9, 2025 | 18.00 | 19.85 | 18.00 | 19.25 | 19.25 | 4.90% | 227,131 |
| Oct 8, 2025 | 18.15 | 18.45 | 18.15 | 18.35 | 18.35 | -0.54% | 164,983 |
| Oct 7, 2025 | 18.75 | 19.00 | 18.40 | 18.45 | 18.45 | -2.89% | 111,869 |
| Oct 6, 2025 | 19.00 | 20.00 | 18.35 | 19.00 | 19.00 | - | 481,544 |
| Oct 3, 2025 | 18.05 | 19.60 | 17.85 | 19.00 | 19.00 | 4.97% | 221,577 |
| Oct 2, 2025 | 17.95 | 18.30 | 17.75 | 18.10 | 18.10 | 0.84% | 107,282 |
| Oct 1, 2025 | 18.00 | 19.70 | 17.85 | 17.95 | 17.95 | 1.99% | 499,323 |
| Sep 30, 2025 | 17.10 | 17.90 | 17.10 | 17.60 | 17.60 | 0.28% | 298,076 |
| Sep 29, 2025 | 18.20 | 19.70 | 17.45 | 17.55 | 17.55 | -4.10% | 702,649 |
| Sep 26, 2025 | 18.85 | 19.30 | 18.05 | 18.30 | 18.30 | -0.54% | 141,840 |
| Sep 25, 2025 | 18.50 | 18.75 | 18.20 | 18.40 | 18.40 | -0.81% | 342,214 |
| Sep 24, 2025 | 18.00 | 18.95 | 17.40 | 18.55 | 18.55 | 1.37% | 1,282,489 |
| Sep 23, 2025 | 18.50 | 18.75 | 17.60 | 18.30 | 18.30 | 2.23% | 214,587 |
| Sep 22, 2025 | 17.50 | 18.00 | 17.35 | 17.90 | 17.90 | 5.60% | 420,465 |
| Sep 19, 2025 | 18.10 | 18.10 | 16.70 | 16.95 | 16.95 | -5.83% | 443,793 |
| Sep 18, 2025 | 19.50 | 19.90 | 17.50 | 18.00 | 18.00 | -11.33% | 408,330 |
| Sep 17, 2025 | 20.65 | 20.65 | 19.70 | 20.30 | 20.30 | 0.74% | 117,252 |
| Sep 16, 2025 | 20.45 | 20.45 | 20.10 | 20.15 | 20.15 | 0.50% | 56,371 |
| Sep 15, 2025 | 19.80 | 20.70 | 19.70 | 20.05 | 20.05 | 0.50% | 106,895 |
| Sep 12, 2025 | 21.00 | 21.00 | 19.50 | 19.95 | 19.95 | -5.67% | 214,539 |
| Sep 11, 2025 | 21.95 | 21.95 | 21.05 | 21.15 | 21.15 | -0.47% | 108,907 |
| Sep 10, 2025 | 20.15 | 21.35 | 20.15 | 21.25 | 21.25 | 3.41% | 219,492 |
| Sep 9, 2025 | 19.85 | 21.00 | 19.80 | 20.55 | 20.55 | 1.23% | 113,107 |
| Sep 8, 2025 | 19.25 | 20.40 | 19.20 | 20.30 | 20.30 | -4.25% | 186,743 |
| Sep 5, 2025 | 22.00 | 22.40 | 20.25 | 21.20 | 21.20 | -1.40% | 228,557 |
| Sep 4, 2025 | 21.90 | 21.90 | 20.65 | 21.50 | 21.50 | 2.87% | 148,464 |
| Sep 3, 2025 | 21.05 | 21.60 | 20.15 | 20.90 | 20.90 | 1.21% | 110,409 |
| Sep 2, 2025 | 21.10 | 21.75 | 20.00 | 20.65 | 20.65 | -1.20% | 196,202 |
| Sep 1, 2025 | 21.35 | 22.30 | 20.70 | 20.90 | 20.90 | -5.00% | 380,927 |
| Aug 29, 2025 | 22.10 | 22.85 | 20.80 | 22.00 | 22.00 | 0.46% | 221,651 |
| Aug 28, 2025 | 21.80 | 22.45 | 21.80 | 21.90 | 21.90 | 0.46% | 96,870 |
| Aug 27, 2025 | 22.00 | 22.40 | 21.65 | 21.80 | 21.80 | -2.24% | 165,012 |
| Aug 26, 2025 | 22.15 | 22.95 | 22.00 | 22.30 | 22.30 | 0.68% | 317,812 |
| Aug 25, 2025 | 23.60 | 24.85 | 22.00 | 22.15 | 22.15 | -6.54% | 818,666 |
| Aug 22, 2025 | 24.35 | 24.35 | 23.55 | 23.70 | 23.70 | - | 130,311 |
| Aug 21, 2025 | 24.20 | 24.30 | 23.55 | 23.70 | 23.70 | -0.42% | 152,938 |
| Aug 20, 2025 | 24.35 | 24.35 | 23.50 | 23.80 | 23.80 | - | 179,418 |
| Aug 19, 2025 | 24.35 | 24.55 | 23.35 | 23.80 | 23.80 | -0.83% | 527,516 |
| Aug 18, 2025 | 24.35 | 24.50 | 23.60 | 24.00 | 24.00 | 0.21% | 423,672 |
| Aug 14, 2025 | 25.00 | 25.20 | 23.70 | 23.95 | 23.95 | -4.39% | 657,611 |
| Aug 13, 2025 | 25.90 | 25.90 | 24.60 | 25.05 | 25.05 | -1.96% | 387,999 |
| Aug 12, 2025 | 25.50 | 25.80 | 25.10 | 25.55 | 25.55 | -1.16% | 473,228 |
| Aug 11, 2025 | 26.20 | 26.50 | 25.65 | 25.85 | 25.85 | -0.39% | 327,237 |
| Aug 8, 2025 | 27.20 | 27.25 | 25.75 | 25.95 | 25.95 | -2.81% | 497,424 |
| Aug 7, 2025 | 27.45 | 27.90 | 26.40 | 26.70 | 26.70 | -1.29% | 283,457 |
| Aug 6, 2025 | 25.70 | 27.50 | 25.70 | 27.05 | 27.05 | 1.88% | 309,848 |
| Aug 5, 2025 | 26.50 | 26.60 | 26.05 | 26.55 | 26.55 | 1.92% | 187,198 |
| Aug 4, 2025 | 26.15 | 26.75 | 25.65 | 26.05 | 26.05 | -1.51% | 177,367 |
| Aug 1, 2025 | 26.55 | 26.80 | 26.05 | 26.45 | 26.45 | -2.22% | 111,199 |
| Jul 31, 2025 | 26.55 | 27.50 | 26.55 | 27.05 | 27.05 | 0.19% | 91,566 |
| Jul 30, 2025 | 27.40 | 27.90 | 26.90 | 27.00 | 27.00 | -2.53% | 131,224 |
| Jul 29, 2025 | 27.20 | 28.35 | 26.85 | 27.70 | 27.70 | -0.72% | 195,835 |
| Jul 28, 2025 | 27.55 | 28.10 | 26.20 | 27.90 | 27.90 | 1.64% | 256,480 |
| Jul 25, 2025 | 27.15 | 27.65 | 26.90 | 27.45 | 27.45 | 1.10% | 321,156 |
| Jul 24, 2025 | 27.50 | 27.50 | 26.55 | 27.15 | 27.15 | -4.74% | 969,466 |
| Jul 23, 2025 | 28.40 | 28.50 | 27.00 | 28.50 | 28.50 | 2.15% | 72,304 |
| Jul 22, 2025 | 27.45 | 28.10 | 27.10 | 27.90 | 27.90 | 1.45% | 311,155 |
| Jul 21, 2025 | 28.00 | 29.00 | 27.50 | 27.50 | 27.50 | -3.17% | 112,859 |
| Jul 18, 2025 | 28.45 | 29.05 | 28.35 | 28.40 | 28.40 | 0.35% | 171,790 |
| Jul 17, 2025 | 28.80 | 29.05 | 28.00 | 28.30 | 28.30 | -0.35% | 154,034 |
| Jul 16, 2025 | 29.30 | 29.40 | 28.30 | 28.40 | 28.40 | -2.41% | 115,238 |
| Jul 15, 2025 | 26.25 | 29.35 | 26.25 | 29.10 | 29.10 | 5.43% | 216,922 |