Longshield Investment Group SA (LONG) Price History

Daily open, high, low, close and volume for Longshield Investment Group SA (LONG) from 2025-10-09 to 2026-10-08, newest first.

‹ LONG price and chart

Date	Open	High	Low	Close	Volume
2026-10-08	RON 2.46	RON 2.57	RON 2.40	RON 2.43	45,491
2026-10-07	RON 2.49	RON 2.53	RON 2.45	RON 2.50	17,206
2026-10-06	RON 2.58	RON 2.58	RON 2.49	RON 2.56	12,181
2026-10-05	RON 2.49	RON 2.60	RON 2.48	RON 2.58	62,790
2026-10-02	RON 2.40	RON 2.49	RON 2.40	RON 2.49	9,938
2026-10-01	RON 2.41	RON 2.42	RON 2.38	RON 2.42	13,970
2026-09-30	RON 2.35	RON 2.40	RON 2.35	RON 2.40	7,034
2026-09-29	RON 2.35	RON 2.40	RON 2.35	RON 2.38	1,661
2026-09-28	RON 2.36	RON 2.40	RON 2.36	RON 2.36	7,287
2026-09-25	RON 2.35	RON 2.43	RON 2.35	RON 2.43	2,233
2026-09-24	RON 2.36	RON 2.42	RON 2.35	RON 2.42	2,539
2026-09-23	RON 2.40	RON 2.46	RON 2.38	RON 2.38	11,664
2026-09-22	RON 2.45	RON 2.48	RON 2.40	RON 2.44	6,688
2026-09-21	RON 2.48	RON 2.52	RON 2.40	RON 2.45	21,659
2026-09-18	RON 2.48	RON 2.58	RON 2.48	RON 2.51	21,094
2026-09-17	RON 2.52	RON 2.52	RON 2.41	RON 2.50	44,189
2026-09-16	RON 2.52	RON 2.56	RON 2.52	RON 2.56	3,302
2026-09-15	RON 2.57	RON 2.62	RON 2.52	RON 2.53	29,026
2026-09-14	RON 2.58	RON 2.63	RON 2.57	RON 2.60	9,061
2026-09-11	RON 2.63	RON 2.68	RON 2.60	RON 2.64	16,276
2026-09-10	RON 2.64	RON 2.69	RON 2.63	RON 2.69	5,674
2026-09-09	RON 2.67	RON 2.72	RON 2.66	RON 2.69	9,163
2026-09-08	RON 2.67	RON 2.72	RON 2.64	RON 2.72	11,814
2026-09-07	RON 2.58	RON 2.71	RON 2.51	RON 2.71	155,000
2026-09-04	RON 2.49	RON 2.62	RON 2.46	RON 2.62	121,930
2026-09-03	RON 2.47	RON 2.50	RON 2.45	RON 2.50	12,635
2026-09-02	RON 2.45	RON 2.49	RON 2.42	RON 2.47	22,696
2026-09-01	RON 2.42	RON 2.48	RON 2.42	RON 2.48	34,168
2026-08-31	RON 2.52	RON 2.52	RON 2.43	RON 2.49	20,116
2026-08-28	RON 2.54	RON 2.58	RON 2.47	RON 2.54	40,930
2026-08-27	RON 2.58	RON 2.59	RON 2.54	RON 2.58	21,869
2026-08-26	RON 2.56	RON 2.59	RON 2.55	RON 2.58	14,064
2026-08-25	RON 2.55	RON 2.59	RON 2.55	RON 2.56	11,164
2026-08-24	RON 2.56	RON 2.60	RON 2.54	RON 2.59	34,629
2026-08-21	RON 2.58	RON 2.58	RON 2.53	RON 2.58	22,484
2026-08-20	RON 2.41	RON 2.58	RON 2.41	RON 2.58	106,468
2026-08-19	RON 2.48	RON 2.48	RON 2.39	RON 2.46	41,480
2026-08-18	RON 2.39	RON 2.47	RON 2.36	RON 2.47	54,939
2026-08-17	RON 2.41	RON 2.41	RON 2.39	RON 2.39	3,862
2026-08-14	RON 2.40	RON 2.43	RON 2.40	RON 2.40	9,978
2026-08-13	RON 2.40	RON 2.43	RON 2.40	RON 2.43	8,748
2026-08-12	RON 2.43	RON 2.43	RON 2.40	RON 2.41	4,230
2026-08-11	RON 2.37	RON 2.43	RON 2.37	RON 2.43	12,356
2026-08-10	RON 2.38	RON 2.41	RON 2.36	RON 2.37	22,614
2026-08-07	RON 2.35	RON 2.42	RON 2.35	RON 2.42	14,770
2026-08-06	RON 2.39	RON 2.40	RON 2.36	RON 2.39	18,926
2026-08-05	RON 2.41	RON 2.43	RON 2.40	RON 2.40	22,964
2026-08-04	RON 2.42	RON 2.42	RON 2.41	RON 2.41	25,269
2026-08-03	RON 2.39	RON 2.45	RON 2.38	RON 2.41	40,045
2026-07-31	RON 2.37	RON 2.44	RON 2.37	RON 2.44	18,751
2026-07-30	RON 2.42	RON 2.42	RON 2.35	RON 2.41	53,156
2026-07-29	RON 2.39	RON 2.44	RON 2.38	RON 2.42	19,833
2026-07-28	RON 2.35	RON 2.40	RON 2.34	RON 2.38	32,071
2026-07-27	RON 2.34	RON 2.39	RON 2.34	RON 2.36	3,353
2026-07-24	RON 2.42	RON 2.42	RON 2.32	RON 2.35	60,961
2026-07-23	RON 2.45	RON 2.50	RON 2.42	RON 2.45	63,969
2026-07-22	RON 2.44	RON 2.44	RON 2.40	RON 2.44	54,622
2026-07-21	RON 2.36	RON 2.44	RON 2.33	RON 2.44	72,142
2026-07-20	RON 2.38	RON 2.39	RON 2.36	RON 2.39	13,478
2026-07-17	RON 2.35	RON 2.42	RON 2.33	RON 2.40	52,727
2026-07-16	RON 2.30	RON 2.36	RON 2.30	RON 2.36	34,930
2026-07-15	RON 2.26	RON 2.32	RON 2.26	RON 2.32	60,038
2026-07-14	RON 2.26	RON 2.30	RON 2.25	RON 2.29	9,398
2026-07-13	RON 2.25	RON 2.31	RON 2.25	RON 2.29	10,115
2026-07-10	RON 2.27	RON 2.30	RON 2.27	RON 2.30	9,211
2026-07-09	RON 2.28	RON 2.31	RON 2.25	RON 2.31	22,813
2026-07-08	RON 2.29	RON 2.31	RON 2.23	RON 2.30	11,638
2026-07-07	RON 2.33	RON 2.35	RON 2.28	RON 2.33	14,918
2026-07-06	RON 2.35	RON 2.36	RON 2.33	RON 2.36	7,891
2026-07-03	RON 2.29	RON 2.36	RON 2.29	RON 2.36	52,257
2026-07-02	RON 2.29	RON 2.32	RON 2.26	RON 2.32	36,094
2026-07-01	RON 2.22	RON 2.29	RON 2.22	RON 2.29	59,135
2026-06-30	RON 2.19	RON 2.24	RON 2.19	RON 2.24	37,553
2026-06-29	RON 2.19	RON 2.24	RON 2.19	RON 2.24	6,744
2026-06-26	RON 2.20	RON 2.25	RON 2.18	RON 2.24	9,290
2026-06-25	RON 2.21	RON 2.25	RON 2.18	RON 2.25	64,193
2026-06-24	RON 2.18	RON 2.22	RON 2.18	RON 2.22	9,540
2026-06-23	RON 2.20	RON 2.26	RON 2.17	RON 2.22	34,121
2026-06-22	RON 2.24	RON 2.26	RON 2.19	RON 2.26	32,258
2026-06-19	RON 2.24	RON 2.28	RON 2.24	RON 2.24	10,203
2026-06-18	RON 2.26	RON 2.28	RON 2.24	RON 2.28	18,048
2026-06-17	RON 2.29	RON 2.29	RON 2.24	RON 2.24	25,955
2026-06-16	RON 2.28	RON 2.29	RON 2.22	RON 2.29	98,864
2026-06-15	RON 2.29	RON 2.33	RON 2.27	RON 2.27	46,584
2026-06-12	RON 2.24	RON 2.30	RON 2.23	RON 2.27	142,950
2026-06-11	RON 2.04	RON 2.20	RON 2.04	RON 2.19	52,145
2026-06-10	RON 2.11	RON 2.11	RON 2.03	RON 2.11	16,164
2026-06-09	RON 2.07	RON 2.12	RON 2.04	RON 2.11	30,321
2026-06-08	RON 2.06	RON 2.14	RON 2.00	RON 2.08	89,275
2026-06-05	RON 2.15	RON 2.21	RON 2.04	RON 2.04	48,813
2026-06-04	RON 2.21	RON 2.21	RON 2.16	RON 2.17	10,997
2026-06-03	RON 2.16	RON 2.21	RON 2.16	RON 2.21	3,041
2026-06-02	RON 2.20	RON 2.25	RON 2.17	RON 2.23	49,052
2026-05-29	RON 2.20	RON 2.21	RON 2.18	RON 2.21	6,932
2026-05-28	RON 2.21	RON 2.21	RON 2.20	RON 2.20	18,982
2026-05-27	RON 2.22	RON 2.22	RON 2.20	RON 2.20	23,579
2026-05-26	RON 2.22	RON 2.22	RON 2.21	RON 2.22	16,965
2026-05-25	RON 2.22	RON 2.25	RON 2.20	RON 2.22	9,443
2026-05-22	RON 2.21	RON 2.22	RON 2.20	RON 2.21	10,386
2026-05-21	RON 2.24	RON 2.24	RON 2.20	RON 2.20	18,681
2026-05-20	RON 2.20	RON 2.25	RON 2.18	RON 2.22	22,419
2026-05-19	RON 2.20	RON 2.22	RON 2.18	RON 2.22	55,016
2026-05-18	RON 2.20	RON 2.23	RON 2.19	RON 2.22	8,734
2026-05-15	RON 2.19	RON 2.24	RON 2.17	RON 2.24	13,749
2026-05-14	RON 2.18	RON 2.23	RON 2.18	RON 2.23	7,313
2026-05-13	RON 2.22	RON 2.22	RON 2.18	RON 2.18	10,259
2026-05-12	RON 2.21	RON 2.26	RON 2.21	RON 2.26	11,136
2026-05-11	RON 2.20	RON 2.25	RON 2.20	RON 2.21	29,028
2026-05-08	RON 2.22	RON 2.22	RON 2.20	RON 2.21	75,000
2026-05-07	RON 2.26	RON 2.36	RON 2.22	RON 2.25	190,899
2026-05-06	RON 1.98	RON 2.15	RON 1.96	RON 2.15	41,102
2026-05-05	RON 1.93	RON 1.97	RON 1.90	RON 1.97	20,934
2026-05-04	RON 1.94	RON 1.99	RON 1.94	RON 1.99	1,962
2026-04-30	RON 1.93	RON 1.97	RON 1.93	RON 1.97	7,757
2026-04-29	RON 1.95	RON 1.95	RON 1.93	RON 1.93	3,482
2026-04-28	RON 1.99	RON 1.99	RON 1.95	RON 1.95	13,867
2026-04-27	RON 2.03	RON 2.08	RON 2.00	RON 2.00	9,537
2026-04-24	RON 2.05	RON 2.05	RON 2.05	RON 2.05	2,003
2026-04-23	RON 2.08	RON 2.08	RON 2.00	RON 2.06	22,951
2026-04-22	RON 2.02	RON 2.05	RON 2.02	RON 2.05	1,297
2026-04-21	RON 2.03	RON 2.03	RON 1.97	RON 2.02	9,466
2026-04-20	RON 2.12	RON 2.12	RON 2.02	RON 2.03	7,163
2026-04-17	RON 2.12	RON 2.14	RON 2.07	RON 2.12	19,360
2026-04-16	RON 2.14	RON 2.14	RON 2.07	RON 2.14	27,312
2026-04-15	RON 2.06	RON 2.14	RON 2.00	RON 2.10	12,400
2026-04-14	RON 2.09	RON 2.09	RON 2.00	RON 2.05	4,730
2026-04-09	RON 2.02	RON 2.09	RON 2.02	RON 2.06	258
2026-04-08	RON 1.99	RON 2.11	RON 1.94	RON 2.09	19,042
2026-04-07	RON 1.97	RON 1.98	RON 1.93	RON 1.98	24,134
2026-04-06	RON 1.92	RON 1.97	RON 1.92	RON 1.92	27,546
2026-04-03	RON 1.91	RON 1.97	RON 1.90	RON 1.97	11,231
2026-04-02	RON 1.92	RON 1.92	RON 1.91	RON 1.92	10,984
2026-04-01	RON 1.93	RON 1.93	RON 1.92	RON 1.92	52,044
2026-03-31	RON 2.00	RON 2.01	RON 1.92	RON 1.92	26,907
2026-03-30	RON 2.02	RON 2.02	RON 1.95	RON 2.00	47,864
2026-03-27	RON 2.05	RON 2.05	RON 2.02	RON 2.03	19,465
2026-03-26	RON 2.09	RON 2.17	RON 2.05	RON 2.07	39,570
2026-03-25	RON 2.11	RON 2.12	RON 2.09	RON 2.09	24,994
2026-03-24	RON 2.18	RON 2.18	RON 2.11	RON 2.11	9,863
2026-03-23	RON 2.13	RON 2.18	RON 2.11	RON 2.18	18,442
2026-03-20	RON 2.15	RON 2.18	RON 2.11	RON 2.18	10,503
2026-03-19	RON 2.16	RON 2.19	RON 2.11	RON 2.19	8,968
2026-03-18	RON 2.17	RON 2.20	RON 2.16	RON 2.16	4,695
2026-03-17	RON 2.18	RON 2.19	RON 2.16	RON 2.19	15,943
2026-03-16	RON 2.18	RON 2.20	RON 2.16	RON 2.20	9,747
2026-03-13	RON 2.18	RON 2.20	RON 2.18	RON 2.19	14,911
2026-03-12	RON 2.20	RON 2.20	RON 2.17	RON 2.18	1,407
2026-03-11	RON 2.17	RON 2.20	RON 2.17	RON 2.20	9,767
2026-03-10	RON 2.19	RON 2.20	RON 2.16	RON 2.17	7,297
2026-03-09	RON 2.16	RON 2.20	RON 2.16	RON 2.20	3,847
2026-03-06	RON 2.20	RON 2.20	RON 2.16	RON 2.16	48,517
2026-03-05	RON 2.18	RON 2.20	RON 2.16	RON 2.20	147,820
2026-03-04	RON 2.18	RON 2.18	RON 2.17	RON 2.18	10,524
2026-03-03	RON 2.21	RON 2.21	RON 2.18	RON 2.18	71,831
2026-03-02	RON 2.20	RON 2.23	RON 2.17	RON 2.18	50,704
2026-02-27	RON 2.26	RON 2.26	RON 2.21	RON 2.21	29,043
2026-02-26	RON 2.28	RON 2.29	RON 2.13	RON 2.23	125,132
2026-02-25	RON 2.45	RON 2.45	RON 2.44	RON 2.44	1,785
2026-02-24	RON 2.50	RON 2.51	RON 2.45	RON 2.50	13,620
2026-02-23	RON 2.53	RON 2.55	RON 2.50	RON 2.52	17,339
2026-02-20	RON 2.36	RON 2.64	RON 2.36	RON 2.50	61,515
2026-02-19	RON 2.38	RON 2.40	RON 2.34	RON 2.40	53,236
2026-02-18	RON 2.36	RON 2.39	RON 2.30	RON 2.34	70,064
2026-02-17	RON 2.25	RON 2.39	RON 2.25	RON 2.33	141,894
2026-02-16	RON 2.24	RON 2.25	RON 2.22	RON 2.25	15,075
2026-02-13	RON 2.20	RON 2.24	RON 2.18	RON 2.24	52,403
2026-02-12	RON 2.19	RON 2.23	RON 2.15	RON 2.22	27,859
2026-02-11	RON 2.15	RON 2.19	RON 2.11	RON 2.19	34,501
2026-02-10	RON 2.05	RON 2.15	RON 2.05	RON 2.10	66,194
2026-02-09	RON 2.04	RON 2.05	RON 2.04	RON 2.04	9,200
2026-02-06	RON 2.01	RON 2.05	RON 2.00	RON 2.05	82,331
2026-02-05	RON 2.07	RON 2.07	RON 2.00	RON 2.01	18,438
2026-02-04	RON 1.99	RON 2.07	RON 1.98	RON 2.07	64,758
2026-02-03	RON 1.99	RON 2.00	RON 1.97	RON 2.00	36,879
2026-02-02	RON 1.93	RON 2.00	RON 1.93	RON 2.00	22,003
2026-01-30	RON 1.98	RON 2.00	RON 1.95	RON 1.98	9,503
2026-01-29	RON 2.02	RON 2.03	RON 1.98	RON 1.98	3,775
2026-01-28	RON 2.03	RON 2.03	RON 2.01	RON 2.03	20,576
2026-01-27	RON 2.02	RON 2.08	RON 2.02	RON 2.03	71,516
2026-01-26	RON 1.98	RON 2.01	RON 1.98	RON 2.01	25,902
2026-01-23	RON 2.00	RON 2.01	RON 1.98	RON 2.01	7,920
2026-01-22	RON 2.00	RON 2.01	RON 1.97	RON 2.00	39,341
2026-01-21	RON 2.00	RON 2.02	RON 1.97	RON 2.00	25,348
2026-01-20	RON 2.00	RON 2.02	RON 1.99	RON 2.00	41,279
2026-01-19	RON 2.02	RON 2.02	RON 1.99	RON 2.02	38,461
2026-01-16	RON 2.00	RON 2.04	RON 1.98	RON 2.03	18,384
2026-01-15	RON 1.91	RON 2.14	RON 1.91	RON 2.00	202,569
2026-01-14	RON 1.90	RON 1.91	RON 1.88	RON 1.91	11,420
2026-01-13	RON 1.88	RON 1.90	RON 1.86	RON 1.90	20,592
2026-01-12	RON 1.89	RON 1.90	RON 1.88	RON 1.88	39,078
2026-01-09	RON 1.91	RON 1.91	RON 1.87	RON 1.90	34,245
2026-01-08	RON 1.87	RON 1.91	RON 1.87	RON 1.91	64,857
2026-01-05	RON 1.89	RON 1.91	RON 1.87	RON 1.91	24,623
2025-12-30	RON 1.87	RON 1.89	RON 1.87	RON 1.89	8,016
2025-12-29	RON 1.87	RON 1.92	RON 1.87	RON 1.90	12,784
2025-12-23	RON 1.91	RON 1.92	RON 1.90	RON 1.92	5,067
2025-12-22	RON 1.86	RON 1.93	RON 1.86	RON 1.93	18,673
2025-12-19	RON 1.87	RON 1.88	RON 1.87	RON 1.88	2,377
2025-12-18	RON 1.87	RON 1.90	RON 1.86	RON 1.88	37,043
2025-12-17	RON 1.89	RON 1.90	RON 1.84	RON 1.90	20,699
2025-12-16	RON 1.91	RON 1.92	RON 1.90	RON 1.90	6,330
2025-12-15	RON 1.93	RON 1.93	RON 1.91	RON 1.91	2,996
2025-12-12	RON 1.95	RON 1.96	RON 1.91	RON 1.93	21,187
2025-12-11	RON 1.93	RON 1.95	RON 1.92	RON 1.93	18,348
2025-12-10	RON 1.95	RON 1.95	RON 1.92	RON 1.95	18,824
2025-12-09	RON 1.93	RON 1.96	RON 1.93	RON 1.96	25,890
2025-12-08	RON 1.96	RON 1.96	RON 1.93	RON 1.96	21,188
2025-12-05	RON 1.93	RON 1.96	RON 1.93	RON 1.93	1,341
2025-12-04	RON 1.93	RON 1.95	RON 1.93	RON 1.93	13,667
2025-12-03	RON 1.99	RON 1.99	RON 1.93	RON 1.95	8,389
2025-12-02	RON 1.99	RON 1.99	RON 1.93	RON 1.99	11,156
2025-11-28	RON 1.95	RON 2.02	RON 1.95	RON 1.95	58,223
2025-11-27	RON 1.94	RON 1.99	RON 1.94	RON 1.99	3,828
2025-11-26	RON 1.95	RON 2.00	RON 1.93	RON 1.96	35,721
2025-11-25	RON 1.95	RON 1.98	RON 1.93	RON 1.97	35,276
2025-11-24	RON 1.95	RON 2.00	RON 1.94	RON 1.98	26,746
2025-11-21	RON 1.96	RON 2.00	RON 1.93	RON 1.98	12,755
2025-11-20	RON 2.00	RON 2.06	RON 1.93	RON 2.03	102,809
2025-11-19	RON 2.04	RON 2.09	RON 1.99	RON 2.04	63,713
2025-11-18	RON 2.11	RON 2.11	RON 2.04	RON 2.09	8,212
2025-11-17	RON 2.10	RON 2.13	RON 2.01	RON 2.02	16,024
2025-11-14	RON 2.07	RON 2.14	RON 2.03	RON 2.10	32,438
2025-11-13	RON 2.06	RON 2.08	RON 1.97	RON 2.08	28,889
2025-11-12	RON 1.95	RON 2.06	RON 1.95	RON 2.06	17,705
2025-11-11	RON 1.95	RON 1.98	RON 1.95	RON 1.97	967
2025-11-10	RON 1.95	RON 1.99	RON 1.93	RON 1.99	13,929
2025-11-07	RON 1.93	RON 1.95	RON 1.89	RON 1.95	21,325
2025-11-06	RON 1.88	RON 1.93	RON 1.88	RON 1.93	43,787
2025-11-05	RON 1.91	RON 1.91	RON 1.88	RON 1.88	7,459
2025-11-04	RON 1.90	RON 1.93	RON 1.88	RON 1.92	2,554
2025-11-03	RON 1.90	RON 1.92	RON 1.88	RON 1.91	13,629
2025-10-31	RON 1.92	RON 1.92	RON 1.88	RON 1.90	12,875
2025-10-30	RON 1.90	RON 1.94	RON 1.86	RON 1.92	9,277
2025-10-29	RON 1.90	RON 1.90	RON 1.86	RON 1.88	13,442
2025-10-28	RON 1.95	RON 1.95	RON 1.89	RON 1.93	8,706
2025-10-27	RON 1.90	RON 1.95	RON 1.88	RON 1.95	6,144
2025-10-24	RON 1.93	RON 1.95	RON 1.90	RON 1.95	19,879
2025-10-23	RON 1.88	RON 1.94	RON 1.87	RON 1.93	4,472
2025-10-22	RON 1.88	RON 1.94	RON 1.87	RON 1.94	5,048
2025-10-21	RON 1.89	RON 1.95	RON 1.87	RON 1.94	7,154
2025-10-20	RON 1.88	RON 1.99	RON 1.88	RON 1.95	20,297
2025-10-17	RON 1.86	RON 1.95	RON 1.85	RON 1.94	94,707
2025-10-16	RON 1.91	RON 1.91	RON 1.84	RON 1.89	5,707
2025-10-15	RON 1.90	RON 1.93	RON 1.87	RON 1.90	41,751
2025-10-14	RON 1.93	RON 1.93	RON 1.85	RON 1.90	3,683
2025-10-13	RON 1.86	RON 1.93	RON 1.80	RON 1.93	20,382
2025-10-10	RON 1.91	RON 1.91	RON 1.84	RON 1.87	17,591
2025-10-09	RON 1.92	RON 1.92	RON 1.88	RON 1.90	2,415