Longvie S.A. (BCBA:LONG)
Argentina
· Delayed Price · Currency is ARS 18.05
+0.30 (1.69%)
At close: Mar 5, 2026
Longvie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 16.95 | 18.20 | 16.95 | 17.75 | 17.75 | 1.43% | 207,604 |
| Mar 3, 2026 | 17.80 | 17.80 | 17.00 | 17.50 | 17.50 | -3.58% | 1,209,295 |
| Mar 2, 2026 | 18.40 | 18.90 | 17.75 | 18.15 | 18.15 | -2.94% | 272,728 |
| Feb 27, 2026 | 18.90 | 19.15 | 18.25 | 18.70 | 18.70 | 1.91% | 287,427 |
| Feb 26, 2026 | 18.05 | 18.55 | 18.05 | 18.35 | 18.35 | -0.27% | 232,012 |
| Feb 25, 2026 | 18.55 | 18.65 | 18.35 | 18.40 | 18.40 | -1.34% | 145,678 |
| Feb 24, 2026 | 18.60 | 19.00 | 18.15 | 18.65 | 18.65 | -1.32% | 796,969 |
| Feb 23, 2026 | 18.95 | 19.25 | 18.60 | 18.90 | 18.90 | -2.07% | 257,876 |
| Feb 20, 2026 | 19.70 | 19.85 | 19.00 | 19.30 | 19.30 | -2.03% | 473,746 |
| Feb 19, 2026 | 20.10 | 20.40 | 19.70 | 19.70 | 19.70 | -0.76% | 229,273 |
| Feb 18, 2026 | 20.95 | 21.30 | 19.70 | 19.85 | 19.85 | -1.49% | 295,927 |
| Feb 13, 2026 | 20.15 | 21.20 | 20.15 | 20.15 | 20.15 | -1.47% | 316,523 |
| Feb 12, 2026 | 21.65 | 21.65 | 20.10 | 20.45 | 20.45 | -2.62% | 232,641 |
| Feb 11, 2026 | 21.80 | 22.00 | 20.95 | 21.00 | 21.00 | -2.55% | 189,273 |
| Feb 10, 2026 | 22.00 | 22.00 | 21.05 | 21.55 | 21.55 | 0.70% | 165,231 |
| Feb 9, 2026 | 21.25 | 21.55 | 20.50 | 21.40 | 21.40 | 0.47% | 473,250 |
| Feb 6, 2026 | 21.25 | 22.50 | 20.90 | 21.30 | 21.30 | 2.65% | 420,428 |
| Feb 5, 2026 | 22.10 | 22.10 | 20.60 | 20.75 | 20.75 | -3.71% | 464,725 |
| Feb 4, 2026 | 23.00 | 23.00 | 21.35 | 21.55 | 21.55 | -4.22% | 356,129 |
| Feb 3, 2026 | 22.65 | 24.15 | 22.00 | 22.50 | 22.50 | -1.32% | 1,146,730 |
| Feb 2, 2026 | 22.95 | 23.35 | 22.40 | 22.80 | 22.80 | - | 277,560 |
| Jan 30, 2026 | 22.50 | 23.05 | 22.50 | 22.80 | 22.80 | -0.65% | 261,165 |
| Jan 29, 2026 | 23.80 | 23.85 | 22.70 | 22.95 | 22.95 | -3.16% | 267,863 |
| Jan 28, 2026 | 24.05 | 24.40 | 23.65 | 23.70 | 23.70 | -1.46% | 489,502 |
| Jan 27, 2026 | 24.70 | 24.70 | 23.85 | 24.05 | 24.05 | 0.21% | 205,074 |
| Jan 26, 2026 | 24.00 | 24.90 | 23.60 | 24.00 | 24.00 | 1.48% | 316,266 |
| Jan 23, 2026 | 23.50 | 24.10 | 23.45 | 23.65 | 23.65 | 0.42% | 242,406 |
| Jan 22, 2026 | 23.50 | 24.20 | 23.50 | 23.55 | 23.55 | -1.05% | 487,100 |
| Jan 21, 2026 | 23.20 | 26.00 | 22.90 | 23.80 | 23.80 | 3.25% | 916,439 |
| Jan 20, 2026 | 22.45 | 23.20 | 22.10 | 23.05 | 23.05 | 0.44% | 357,457 |
| Jan 19, 2026 | 22.95 | 23.45 | 22.65 | 22.95 | 22.95 | 2.00% | 301,179 |
| Jan 16, 2026 | 22.70 | 23.00 | 22.40 | 22.50 | 22.50 | -1.32% | 351,143 |
| Jan 15, 2026 | 23.40 | 23.40 | 21.50 | 22.80 | 22.80 | -2.15% | 857,747 |
| Jan 14, 2026 | 23.40 | 23.75 | 22.45 | 23.30 | 23.30 | -2.10% | 410,053 |
| Jan 13, 2026 | 24.80 | 24.80 | 23.60 | 23.80 | 23.80 | -1.65% | 209,427 |
| Jan 12, 2026 | 23.85 | 24.80 | 23.10 | 24.20 | 24.20 | 1.89% | 520,659 |
| Jan 9, 2026 | 23.75 | 24.60 | 23.40 | 23.75 | 23.75 | -1.04% | 379,988 |
| Jan 8, 2026 | 23.80 | 25.00 | 22.50 | 24.00 | 24.00 | 2.35% | 916,179 |
| Jan 7, 2026 | 24.65 | 24.70 | 22.90 | 23.45 | 23.45 | -4.48% | 539,285 |
| Jan 6, 2026 | 24.15 | 24.70 | 23.60 | 24.55 | 24.55 | 1.24% | 430,718 |
| Jan 5, 2026 | 24.50 | 24.50 | 23.30 | 24.25 | 24.25 | 1.46% | 283,289 |
| Jan 2, 2026 | 23.55 | 24.65 | 23.55 | 23.90 | 23.90 | 1.49% | 405,979 |
| Dec 30, 2025 | 24.00 | 24.00 | 23.15 | 23.55 | 23.55 | -2.69% | 292,392 |
| Dec 29, 2025 | 23.95 | 24.85 | 23.95 | 24.20 | 24.20 | 0.62% | 613,787 |
| Dec 26, 2025 | 24.00 | 24.80 | 23.70 | 24.05 | 24.05 | -2.83% | 377,335 |
| Dec 24, 2025 | 24.55 | 25.00 | 23.70 | 24.75 | 24.75 | 3.13% | 124,436 |
| Dec 23, 2025 | 24.00 | 26.00 | 23.60 | 24.00 | 24.00 | -2.44% | 493,862 |
| Dec 22, 2025 | 26.00 | 26.80 | 24.00 | 24.60 | 24.60 | -3.91% | 905,050 |
| Dec 19, 2025 | 24.35 | 26.80 | 24.35 | 25.60 | 25.60 | 7.11% | 961,588 |
| Dec 18, 2025 | 22.95 | 24.10 | 22.90 | 23.90 | 23.90 | 1.92% | 2,073,935 |
| Dec 17, 2025 | 23.75 | 23.75 | 22.95 | 23.45 | 23.45 | 0.64% | 251,961 |
| Dec 16, 2025 | 23.25 | 23.50 | 22.90 | 23.30 | 23.30 | 1.08% | 150,713 |
| Dec 15, 2025 | 23.55 | 23.85 | 22.95 | 23.05 | 23.05 | -2.54% | 377,967 |
| Dec 12, 2025 | 24.00 | 24.50 | 23.20 | 23.65 | 23.65 | -3.86% | 499,722 |
| Dec 11, 2025 | 25.10 | 25.40 | 24.50 | 24.60 | 24.60 | -3.53% | 154,425 |
| Dec 10, 2025 | 26.20 | 26.50 | 25.10 | 25.50 | 25.50 | -2.67% | 656,636 |
| Dec 9, 2025 | 27.00 | 27.60 | 26.00 | 26.20 | 26.20 | -3.32% | 352,808 |
| Dec 5, 2025 | 26.90 | 28.10 | 26.90 | 27.10 | 27.10 | -1.45% | 391,613 |
| 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 |