Grupo Lamosa, S.A.B. de C.V. (BMV:LAMOSA)
Mexico · Delayed Price · Currency is MXN 110.00
0.00 (0.00%)
Sep 11, 2025, 2:11 PM CST
Grupo Lamosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | - | - | 5 |
| Sep 10, 2025 | 111.99 | 112.00 | 110.00 | 110.00 | 110.00 | - | 516 |
| Sep 9, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.20% | 179 |
| Sep 8, 2025 | 112.47 | 112.49 | 112.00 | 112.47 | 112.47 | -0.37% | 154,499 |
| Sep 5, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - | 3 |
| Sep 4, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - | 4 |
| Sep 3, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - | 7 |
| Sep 2, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - | 29 |
| Sep 1, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - | 24 |
| Aug 29, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - | 11 |
| Aug 28, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - | 23 |
| Aug 27, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - | 3 |
| Aug 26, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - | 14 |
| Aug 25, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - | 1 |
| Aug 22, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - | 67 |
| Aug 21, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - | 2 |
| Aug 20, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - | - |
| Aug 19, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - | 76 |
| Aug 18, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - | 24 |
| Aug 15, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - | - |
| Aug 14, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - | 1 |
| Aug 13, 2025 | 109.61 | 112.89 | 109.61 | 112.89 | 112.89 | -0.10% | 302 |
| Aug 12, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 3 |
| Aug 11, 2025 | 112.99 | 113.00 | 112.99 | 113.00 | 113.00 | 0.01% | 55,002 |
| Aug 8, 2025 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | - | 216 |
| Aug 7, 2025 | 113.00 | 113.00 | 112.90 | 112.99 | 112.99 | -0.89% | 230,000 |
| Aug 6, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 1 |
| Aug 5, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 3 |
| Aug 4, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 2 |
| Aug 1, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 17 |
| Jul 31, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 4 |
| Jul 30, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 23 |
| Jul 29, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Jul 28, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 234,301 |
| Jul 25, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Jul 24, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Jul 23, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 17 |
| Jul 22, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 1 |
| Jul 21, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 2 |
| Jul 18, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 3 |
| Jul 17, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 9 |
| Jul 16, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 15 |
| Jul 15, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 21 |
| Jul 14, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 6 |
| Jul 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.23% | 27,512 |
| Jul 10, 2025 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | - | 3 |
| Jul 9, 2025 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | - | 2 |
| Jul 8, 2025 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | - | 3 |
| Jul 7, 2025 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | - | 2 |
| Jul 4, 2025 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | - | - |