Skip to main content
logo
Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMA)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,487.50
+112.50 (3.33%)
At close: Feb 10, 2026

BCBA:LOMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20263,390.003,525.003,320.003,487.503,487.503.33%407,442
Feb 9, 20263,327.503,430.003,245.003,375.003,375.001.81%162,561
Feb 6, 20263,232.503,405.003,232.503,315.003,315.002.71%215,744
Feb 5, 20263,160.003,297.503,110.003,227.503,227.501.97%466,681
Feb 4, 20263,280.003,375.003,050.003,165.003,165.00-3.06%506,465
Feb 3, 20263,345.003,420.003,227.503,265.003,265.00-2.32%713,131
Feb 2, 20263,500.003,600.003,310.003,342.503,342.50-4.16%666,722
Jan 30, 20263,590.003,630.003,422.503,487.503,487.50-0.99%670,759
Jan 29, 20263,600.003,650.003,497.503,522.503,522.50-1.95%510,677
Jan 28, 20263,740.003,800.003,590.003,592.503,592.50-2.71%636,268
Jan 27, 20263,615.003,737.503,605.003,692.503,692.502.00%436,993
Jan 26, 20263,550.003,720.003,550.003,620.003,620.000.77%411,553
Jan 23, 20263,590.003,657.503,552.503,592.503,592.501.13%851,117
Jan 22, 20263,690.003,740.003,540.003,552.503,552.50-2.47%816,838
Jan 21, 20263,495.003,655.003,460.003,642.503,642.504.15%629,185
Jan 20, 20263,475.003,570.003,395.003,497.503,497.500.58%416,188
Jan 19, 20263,555.003,605.003,422.503,477.503,477.50-1.83%112,616
Jan 16, 20263,650.003,650.003,507.503,542.503,542.500.35%172,934
Jan 15, 20263,560.003,660.003,510.003,530.003,530.00-1.81%363,307
Jan 14, 20263,800.003,827.503,582.503,595.003,595.00-3.10%535,120
Jan 13, 20263,850.003,860.003,680.003,710.003,710.00-3.70%377,839
Jan 12, 20263,810.003,880.003,700.003,852.503,852.501.25%311,815
Jan 9, 20263,810.003,920.003,755.003,805.003,805.00-0.13%243,798
Jan 8, 20263,750.003,812.503,630.003,810.003,810.002.01%299,235
Jan 7, 20263,910.003,910.003,700.003,735.003,735.00-4.72%480,129
Jan 6, 20264,005.004,080.003,912.503,920.003,920.00-2.43%559,756
Jan 5, 20264,002.504,050.003,840.004,017.504,017.500.50%426,124
Jan 2, 20263,945.004,032.503,895.003,997.503,997.502.90%324,915
Dec 30, 20254,000.004,067.503,850.003,885.003,885.00-1.52%229,359
Dec 29, 20254,000.004,100.003,905.003,945.003,945.00-0.88%558,094
Dec 26, 20253,945.004,090.003,860.003,980.003,980.000.89%408,030
Dec 24, 20253,935.003,995.003,855.003,945.003,945.000.25%21,826
Dec 23, 20253,935.004,030.003,882.503,935.003,935.00-435,689
Dec 22, 20253,970.004,000.003,920.003,935.003,935.00-0.13%480,027
Dec 19, 20254,030.004,130.003,840.003,940.003,940.00-2.48%384,885
Dec 18, 20253,845.004,055.003,800.004,040.004,040.005.90%807,902
Dec 17, 20253,820.003,950.003,752.503,815.003,815.00-0.20%436,476
Dec 16, 20253,900.003,980.003,770.003,822.503,822.50-1.86%493,560
Dec 15, 20253,870.003,945.003,750.003,895.003,895.000.65%664,057
Dec 12, 20253,880.003,952.503,777.503,870.003,870.00-0.19%377,743
Dec 11, 20253,840.003,900.003,752.503,877.503,877.500.98%273,502
Dec 10, 20253,750.003,865.003,605.003,840.003,840.003.92%906,946
Dec 9, 20253,740.003,780.003,650.003,695.003,695.00-0.67%465,889
Dec 5, 20253,850.003,925.003,682.503,720.003,720.00-2.11%738,411
Dec 4, 20253,900.004,000.003,765.003,800.003,800.00-1.36%664,142
Dec 3, 20253,812.503,907.503,780.003,852.503,852.501.12%1,591,346
Dec 2, 20253,780.003,850.003,760.003,810.003,810.000.79%661,053
Dec 1, 20253,800.003,837.503,692.503,780.003,780.000.80%1,066,400
Nov 28, 20253,710.003,865.003,640.003,750.003,750.00-0.20%1,785,573
Nov 27, 20253,700.003,780.003,675.003,757.503,757.502.24%686,424