ETR:LOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	449.00	456.40	449.00	455.50	455.50	1.27%	204
Jun 8, 2026	453.20	455.60	449.30	449.80	449.80	-1.34%	379
Jun 5, 2026	445.70	457.50	444.80	455.90	455.90	2.75%	374
Jun 4, 2026	442.00	447.20	441.70	443.70	443.70	-1.62%	293
Jun 3, 2026	441.50	451.00	441.00	451.00	451.00	2.11%	194
Jun 2, 2026	445.60	445.60	439.20	441.70	441.70	-1.19%	720
Jun 1, 2026	452.30	453.90	447.00	447.00	447.00	-1.09%	319
May 29, 2026	462.30	462.70	453.40	454.90	451.95	-1.28%	325
May 28, 2026	461.00	463.30	455.60	460.80	457.81	1.12%	281
May 27, 2026	458.10	460.30	452.60	455.70	452.74	-1.06%	451
May 26, 2026	457.50	460.60	456.10	460.60	457.61	0.63%	320
May 25, 2026	459.60	461.60	457.70	457.70	454.73	0.57%	137
May 22, 2026	450.70	455.30	450.70	455.10	452.14	0.57%	81
May 21, 2026	448.40	452.50	448.40	452.50	449.56	0.71%	243
May 20, 2026	453.30	454.00	447.90	449.30	446.38	-0.86%	314
May 19, 2026	453.80	455.70	452.90	453.20	450.26	1.57%	649
May 18, 2026	446.00	446.20	441.00	446.20	443.30	0.07%	206
May 15, 2026	448.10	450.20	444.20	445.90	443.00	0.25%	314
May 14, 2026	444.70	446.00	441.70	444.80	441.91	0.66%	507
May 13, 2026	443.70	444.60	437.40	441.90	439.03	0.36%	369
May 12, 2026	434.80	440.90	434.80	440.30	437.44	1.69%	411
May 11, 2026	431.80	433.00	427.00	433.00	430.19	0.16%	267
May 8, 2026	435.40	436.70	430.80	432.30	429.49	0.39%	396
May 7, 2026	439.50	439.50	428.70	430.60	427.80	-0.65%	457
May 6, 2026	434.50	435.10	428.30	433.40	430.59	-0.73%	786
May 5, 2026	443.70	445.00	436.60	436.60	433.76	-1.95%	306
May 4, 2026	438.70	445.30	438.10	445.30	442.41	2.51%	636
Apr 30, 2026	436.20	438.20	433.60	434.40	431.58	0.98%	358
Apr 29, 2026	439.10	441.30	429.40	430.20	427.41	-1.35%	302
Apr 28, 2026	440.50	442.50	436.10	436.10	433.27	-1.76%	487
Apr 27, 2026	437.50	448.70	435.80	443.90	441.02	2.07%	260
Apr 24, 2026	453.60	454.90	432.90	434.90	432.08	-4.16%	1,614
Apr 23, 2026	475.50	478.70	443.50	453.80	450.85	-4.44%	2,370
Apr 22, 2026	487.40	488.10	474.90	474.90	471.82	-2.12%	497
Apr 21, 2026	494.20	495.80	485.00	485.20	482.05	-1.78%	569
Apr 20, 2026	503.80	506.20	494.00	494.00	490.79	-2.83%	1,076
Apr 17, 2026	515.60	517.80	506.40	508.40	505.10	-1.01%	513
Apr 16, 2026	516.40	518.00	511.00	513.60	510.26	-0.54%	1,572
Apr 15, 2026	520.40	521.40	516.40	516.40	513.05	-0.65%	343
Apr 14, 2026	524.00	524.60	517.40	519.80	516.42	-1.48%	402
Apr 13, 2026	529.40	529.80	526.40	527.60	524.17	-0.23%	339
Apr 10, 2026	536.20	536.20	522.80	528.80	525.37	-2.33%	425
Apr 9, 2026	536.00	543.00	536.00	541.40	537.88	0.56%	117
Apr 8, 2026	531.20	538.40	518.80	538.40	534.90	-1.43%	2,052
Apr 7, 2026	550.00	553.20	544.80	546.20	542.65	0.94%	383
Apr 2, 2026	535.20	541.30	535.20	541.10	537.59	2.48%	137
Apr 1, 2026	522.20	529.70	518.70	528.00	524.57	0.28%	980
Mar 31, 2026	519.30	526.50	518.10	526.50	523.08	-1.16%	617
Mar 30, 2026	532.70	540.40	529.90	532.70	529.24	-0.69%	449
Mar 27, 2026	544.40	545.80	536.00	536.40	532.92	-0.83%	528