Grupo Lamosa, S.A.B. de C.V. (BMV:LAMOSA)
Mexico · Delayed Price · Currency is MXN 112.89
-0.11 (-0.10%)
Aug 21, 2025, 3:06 PM CST
Grupo Lamosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - | - |
| 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 | - | - |
| Jul 3, 2025 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | - | 45 |
| Jul 2, 2025 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | - | 11 |
| Jul 1, 2025 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | - | 20 |
| Jun 30, 2025 | 109.40 | 115.42 | 109.40 | 115.42 | 115.42 | 5.50% | 7,482 |
| Jun 27, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - | - |
| Jun 26, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - | - |
| Jun 25, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - | - |
| Jun 24, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - | - |
| Jun 23, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - | 36 |
| Jun 20, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - | 4 |
| Jun 19, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - | 3 |
| Jun 18, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | -0.04% | 16,509 |
| Jun 17, 2025 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | - | 1 |
| Jun 16, 2025 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | - | 10 |
| Jun 13, 2025 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | - | 129 |
| Jun 12, 2025 | 110.00 | 110.00 | 109.25 | 109.44 | 109.44 | -4.00% | 29,223 |
| Jun 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Jun 10, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.09% | 5,501 |