Grupo Lamosa, S.A.B. de C.V. (BMV:LAMOSA)
Mexico · Delayed Price · Currency is MXN 97.70
+2.21 (2.31%)
Jul 3, 2026, 8:58 AM CST
Grupo Lamosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,985 |
| 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 |
| Apr 22, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 153 |
| Apr 21, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 100 |
| Apr 20, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.31% | 201 |
| Mar 26, 2026 | 97.99 | 97.99 | 97.99 | 97.99 | 95.79 | 0.01% | 2,190 |
| Mar 25, 2026 | 97.98 | 97.98 | 97.98 | 97.98 | 95.78 | - | 1,900 |
| Mar 23, 2026 | 93.00 | 97.98 | 93.00 | 97.98 | 95.78 | 8.87% | 1,617 |
| Mar 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 87.98 | -10.00% | 4,035 |
| Mar 12, 2026 | 97.00 | 100.00 | 97.00 | 100.00 | 97.75 | 5.26% | 648 |
| Mar 11, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 92.87 | -5.00% | 317 |
| Feb 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 97.75 | -0.99% | 413 |
| Feb 19, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.73 | - | 100 |
| Feb 18, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.73 | - | 101 |
| Feb 17, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.73 | - | 1,001 |
| Feb 16, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.73 | - | 503 |
| Feb 13, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.73 | - | 2,011 |
| Feb 12, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.73 | - | 2,073 |
| Feb 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.73 | - | 2,000 |
| Feb 10, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.73 | -0.98% | 2,020 |
| Jan 28, 2026 | 98.50 | 102.00 | 98.50 | 102.00 | 99.71 | -0.96% | 83,296 |
| Jan 12, 2026 | 102.99 | 102.99 | 102.99 | 102.99 | 100.68 | - | 226 |