Grupo Lamosa, S.A.B. de C.V. (BMV:LAMOSA)
Mexico · Delayed Price · Currency is MXN 96.50
0.00 (0.00%)
Aug 31, 2026, 2:07 PM CST
Grupo Lamosa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | - | - | 199,651 |
| Aug 28, 2026 | 94.98 | 96.50 | 94.98 | 96.50 | 96.50 | 0.52% | 199,651 |
| Aug 27, 2026 | 95.99 | 96.00 | 95.99 | 96.00 | 96.00 | -0.47% | 144,804 |
| Aug 25, 2026 | 96.47 | 96.47 | 96.45 | 96.45 | 96.45 | -0.04% | 170,066 |
| Aug 24, 2026 | 95.48 | 96.49 | 95.48 | 96.49 | 96.49 | -0.01% | 130,205 |
| Aug 20, 2026 | 93.99 | 96.50 | 93.99 | 96.50 | 96.50 | 0.54% | 175,212 |
| Aug 19, 2026 | 94.99 | 95.98 | 94.99 | 95.98 | 95.98 | 0.03% | 20,422 |
| Aug 17, 2026 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | -0.05% | 160,006 |
| Aug 14, 2026 | 94.50 | 96.00 | 94.50 | 96.00 | 96.00 | 2.13% | 20,383 |
| Aug 13, 2026 | 92.50 | 94.50 | 92.50 | 94.00 | 94.00 | 1.62% | 11,062 |
| Aug 12, 2026 | 90.00 | 92.50 | 90.00 | 92.50 | 92.50 | 2.78% | 3,000 |
| Aug 11, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 212 |
| Aug 10, 2026 | 85.60 | 90.00 | 85.60 | 90.00 | 90.00 | 2.82% | 23,774 |
| Aug 7, 2026 | 88.60 | 88.60 | 85.00 | 87.53 | 87.53 | -1.22% | 22,941 |
| Aug 6, 2026 | 89.10 | 89.99 | 85.00 | 88.61 | 88.61 | -1.54% | 8,710 |
| Aug 3, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 59,378 |
| Jul 31, 2026 | 90.50 | 90.50 | 87.00 | 90.00 | 90.00 | -0.55% | 29,155 |
| Jul 29, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -3.32% | 55,036 |
| Jul 28, 2026 | 95.78 | 96.00 | 91.50 | 93.61 | 93.61 | -2.44% | 120,787 |
| Jul 27, 2026 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | -0.05% | 20,139 |
| Jul 22, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.10% | 5,114 |
| Jul 9, 2026 | 95.00 | 97.50 | 95.00 | 95.90 | 95.90 | -1.63% | 136,606 |
| Jul 3, 2026 | 95.00 | 97.70 | 90.05 | 97.49 | 97.49 | 2.09% | 87,630 |
| Jul 2, 2026 | 94.99 | 95.49 | 94.99 | 95.49 | 95.49 | - | 125,017 |
| Jun 26, 2026 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | 2.68% | 5,018 |
| Jun 18, 2026 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 3.33% | 105,105 |
| Jun 16, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | -3.23% | 110,101 |
| Jun 15, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -3.13% | 52,225 |
| Jun 4, 2026 | 94.50 | 96.00 | 94.50 | 96.00 | 96.00 | - | 82,402 |
| Jun 2, 2026 | 95.99 | 96.00 | 95.99 | 96.00 | 96.00 | - | 40,002 |
| May 29, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 202 |
| May 28, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | - | 419 |
| May 27, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 206 |
| May 26, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.03% | 208 |
| May 25, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 219 |
| May 22, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 214 |
| May 21, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 208 |
| May 19, 2026 | 96.98 | 97.00 | 96.98 | 97.00 | 97.00 | - | 21,906 |
| May 18, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 148 |
| May 14, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 204 |
| May 13, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 218 |
| May 12, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 196 |
| May 11, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.16% | 75,695 |
| May 8, 2026 | 95.00 | 97.00 | 95.00 | 95.89 | 95.89 | -1.14% | 34,497 |
| May 5, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 225 |
| May 4, 2026 | 96.95 | 97.00 | 96.95 | 97.00 | 97.00 | - | 66,008 |
| Apr 30, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 50,014 |
| Apr 29, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 208 |
| Apr 28, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 332 |
| Apr 24, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 108 |