Loma Negra Compañía Industrial Argentina Sociedad Anónima (FRA:8LN)
Germany · Delayed Price · Currency is EUR 10.00
-0.20 (-1.96%)
At close: Jan 22, 2026
FRA:8LN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.70 | 9.70 | 9.45 | 9.50 | 9.50 | -2.56% | - |
| Jan 29, 2026 | 9.80 | 9.85 | 9.55 | 9.75 | 9.75 | -1.52% | - |
| Jan 28, 2026 | 10.10 | 10.20 | 9.85 | 9.90 | 9.90 | -1.98% | - |
| Jan 27, 2026 | 9.80 | 10.10 | 9.70 | 10.10 | 10.10 | 2.54% | - |
| Jan 26, 2026 | 9.80 | 10.00 | 9.75 | 9.85 | 9.85 | - | - |
| Jan 23, 2026 | 10.00 | 10.10 | 9.70 | 9.85 | 9.85 | -1.50% | - |
| Jan 22, 2026 | 10.20 | 10.40 | 9.85 | 10.00 | 10.00 | -1.96% | - |
| Jan 21, 2026 | 9.45 | 10.20 | 9.45 | 10.20 | 10.20 | 6.25% | - |
| Jan 20, 2026 | 9.90 | 9.90 | 9.45 | 9.60 | 9.60 | -3.03% | - |
| Jan 19, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jan 16, 2026 | 9.90 | 10.10 | 9.85 | 10.00 | 10.00 | 2.04% | - |
| Jan 15, 2026 | 9.90 | 10.10 | 9.80 | 9.80 | 9.80 | -1.01% | 100 |
| Jan 14, 2026 | 10.40 | 10.40 | 9.90 | 9.90 | 9.90 | -4.81% | - |
| Jan 13, 2026 | 10.40 | 10.90 | 10.20 | 10.40 | 10.40 | 1.96% | 250 |
| Jan 12, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jan 9, 2026 | 10.40 | 10.50 | 10.20 | 10.40 | 10.40 | -0.95% | - |
| Jan 8, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 3.96% | - |
| Jan 7, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Jan 6, 2026 | 10.90 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 314 |
| Jan 5, 2026 | 10.80 | 11.00 | 10.70 | 11.00 | 11.00 | 1.85% | - |
| Jan 2, 2026 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | 1.89% | - |
| Dec 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Dec 29, 2025 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | - | 50 |
| Dec 23, 2025 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | - | - |
| Dec 22, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | - |
| Dec 19, 2025 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Dec 18, 2025 | 10.20 | 10.90 | 10.20 | 10.70 | 10.70 | 4.90% | - |
| Dec 17, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 160 |
| Dec 16, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Dec 15, 2025 | 10.70 | 10.80 | 10.30 | 10.60 | 10.60 | - | - |
| Dec 12, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | 75 |
| Dec 11, 2025 | 10.50 | 10.80 | 10.40 | 10.70 | 10.70 | - | - |
| Dec 10, 2025 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 3.88% | - |
| Dec 9, 2025 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | - |
| Dec 8, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | - |
| Dec 5, 2025 | 10.40 | 10.80 | 10.30 | 10.30 | 10.30 | -1.90% | 115 |
| Dec 4, 2025 | 10.70 | 11.40 | 10.50 | 10.50 | 10.50 | -1.87% | 250 |
| Dec 3, 2025 | 10.40 | 10.80 | 10.40 | 10.70 | 10.70 | 1.90% | 250 |
| Dec 2, 2025 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 0.96% | - |
| Dec 1, 2025 | 10.60 | 10.80 | 10.30 | 10.40 | 10.40 | 0.97% | 180 |
| Nov 28, 2025 | 9.90 | 10.60 | 9.90 | 10.30 | 10.30 | 4.57% | 710 |
| Nov 27, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Nov 26, 2025 | 9.60 | 10.20 | 9.60 | 9.90 | 9.90 | 2.59% | - |
| Nov 25, 2025 | 9.45 | 9.70 | 9.20 | 9.65 | 9.65 | 1.58% | 365 |
| Nov 24, 2025 | 9.45 | 9.50 | 9.25 | 9.50 | 9.50 | 1.06% | 150 |
| Nov 21, 2025 | 9.75 | 9.75 | 9.15 | 9.40 | 9.40 | -2.08% | - |
| Nov 20, 2025 | 9.85 | 10.40 | 9.60 | 9.60 | 9.60 | -2.54% | 200 |
| Nov 19, 2025 | 9.80 | 10.20 | 9.75 | 9.85 | 9.85 | -0.51% | 454 |
| Nov 18, 2025 | 9.80 | 9.95 | 9.55 | 9.90 | 9.90 | - | 615 |
| Nov 17, 2025 | 9.95 | 10.30 | 9.85 | 9.90 | 9.90 | -1.00% | 348 |