Longvie S.A. (BCBA:LONG)
Argentina
· Delayed Price · Currency is ARS 18.40
+0.25 (1.38%)
At close: Apr 28, 2026
Longvie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.85 | 18.70 | 17.85 | 18.70 | - | 3.03% | - |
| Apr 27, 2026 | 18.00 | 18.85 | 18.00 | 18.15 | 18.15 | 2.25% | 384,957 |
| Apr 24, 2026 | 17.85 | 18.15 | 17.45 | 17.75 | 17.75 | -0.28% | 207,594 |
| Apr 23, 2026 | 18.75 | 18.80 | 17.70 | 17.80 | 17.80 | -3.52% | 299,631 |
| Apr 22, 2026 | 18.30 | 18.85 | 18.30 | 18.45 | 18.45 | 1.10% | 338,853 |
| Apr 21, 2026 | 17.70 | 19.00 | 17.70 | 18.25 | 18.25 | 3.69% | 921,168 |
| Apr 20, 2026 | 17.85 | 18.10 | 17.20 | 17.60 | 17.60 | -0.56% | 243,081 |
| Apr 17, 2026 | 17.50 | 18.05 | 17.45 | 17.70 | 17.70 | -0.28% | 114,481 |
| Apr 16, 2026 | 17.65 | 18.10 | 17.30 | 17.75 | 17.75 | -0.28% | 249,503 |
| Apr 15, 2026 | 18.10 | 18.30 | 17.55 | 17.80 | 17.80 | -1.93% | 406,655 |
| Apr 14, 2026 | 18.10 | 18.50 | 17.40 | 18.15 | 18.15 | 0.28% | 396,879 |
| Apr 13, 2026 | 18.05 | 18.10 | 17.80 | 18.10 | 18.10 | 0.56% | 93,573 |
| Apr 10, 2026 | 18.00 | 18.60 | 17.90 | 18.00 | 18.00 | -2.44% | 244,738 |
| Apr 9, 2026 | 19.00 | 19.00 | 18.10 | 18.45 | 18.45 | -1.34% | 292,695 |
| Apr 8, 2026 | 18.35 | 19.10 | 18.25 | 18.70 | 18.70 | 0.54% | 154,842 |
| Apr 7, 2026 | 18.40 | 18.90 | 18.10 | 18.60 | 18.60 | 0.54% | 306,572 |
| Apr 6, 2026 | 18.80 | 18.85 | 18.20 | 18.50 | 18.50 | -2.12% | 126,918 |
| Apr 1, 2026 | 19.30 | 19.30 | 18.60 | 18.90 | 18.90 | 1.89% | 990,748 |
| Mar 31, 2026 | 17.60 | 18.75 | 17.00 | 18.55 | 18.55 | 6.92% | 596,943 |
| Mar 30, 2026 | 17.55 | 17.65 | 16.90 | 17.35 | 17.35 | 0.29% | 433,011 |
| Mar 27, 2026 | 16.90 | 17.45 | 16.65 | 17.30 | 17.30 | 2.67% | 193,859 |
| Mar 26, 2026 | 17.05 | 17.25 | 16.60 | 16.85 | 16.85 | -2.03% | 137,928 |
| Mar 25, 2026 | 17.65 | 17.65 | 17.20 | 17.20 | 17.20 | -1.71% | 180,457 |
| Mar 23, 2026 | 17.00 | 17.55 | 17.00 | 17.50 | 17.50 | 1.45% | 32,840 |
| Mar 20, 2026 | 17.65 | 17.75 | 17.25 | 17.25 | 17.25 | -1.43% | 155,916 |
| Mar 19, 2026 | 17.50 | 17.55 | 17.15 | 17.50 | 17.50 | 1.45% | 144,982 |
| Mar 18, 2026 | 17.60 | 17.60 | 16.50 | 17.25 | 17.25 | 2.37% | 161,660 |
| Mar 17, 2026 | 17.25 | 17.85 | 16.50 | 16.85 | 16.85 | -3.99% | 479,180 |
| Mar 16, 2026 | 17.20 | 17.90 | 17.20 | 17.55 | 17.55 | 0.86% | 209,583 |
| Mar 13, 2026 | 18.25 | 18.25 | 17.20 | 17.40 | 17.40 | -2.52% | 243,484 |
| Mar 12, 2026 | 18.30 | 18.30 | 17.55 | 17.85 | 17.85 | -2.46% | 886,848 |
| Mar 11, 2026 | 18.45 | 18.90 | 17.85 | 18.30 | 18.30 | 0.83% | 2,428,935 |
| Mar 10, 2026 | 18.05 | 19.20 | 17.80 | 18.15 | 18.15 | -0.55% | 5,046,120 |
| Mar 9, 2026 | 18.50 | 19.30 | 18.00 | 18.25 | 18.25 | -2.93% | 626,957 |
| Mar 6, 2026 | 17.70 | 18.85 | 17.15 | 18.80 | 18.80 | 4.74% | 515,418 |
| Mar 5, 2026 | 18.30 | 18.30 | 17.00 | 17.95 | 17.95 | 1.13% | 202,457 |
| 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 |