Loma Negra Compañía Industrial Argentina Sociedad Anónima (FRA:8LN)
Germany · Delayed Price · Currency is EUR 8.75
-0.15 (-1.69%)
At close: Mar 27, 2026
FRA:8LN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.95 | 8.95 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| Mar 26, 2026 | 9.25 | 9.30 | 8.90 | 8.90 | 8.90 | -3.78% | - |
| Mar 25, 2026 | 9.40 | 9.40 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Mar 24, 2026 | 9.20 | 9.40 | 9.20 | 9.35 | 9.35 | 1.63% | - |
| Mar 23, 2026 | 8.45 | 9.25 | 8.45 | 9.20 | 9.20 | 6.98% | - |
| Mar 20, 2026 | 8.65 | 8.85 | 8.60 | 8.60 | 8.60 | -0.58% | 625 |
| Mar 19, 2026 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -2.26% | - |
| Mar 18, 2026 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 2.31% | - |
| Mar 17, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 0.58% | - |
| Mar 16, 2026 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | -0.58% | - |
| Mar 13, 2026 | 8.90 | 8.90 | 8.60 | 8.65 | 8.65 | -2.81% | - |
| Mar 12, 2026 | 9.05 | 9.05 | 8.85 | 8.90 | 8.90 | -2.20% | - |
| Mar 11, 2026 | 8.95 | 9.15 | 8.95 | 9.10 | 9.10 | 1.68% | 57 |
| Mar 10, 2026 | 8.40 | 9.15 | 8.40 | 8.95 | 8.95 | 4.68% | - |
| Mar 9, 2026 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | 3.01% | - |
| Mar 6, 2026 | 8.35 | 8.50 | 8.10 | 8.30 | 8.30 | -1.19% | - |
| Mar 5, 2026 | 8.45 | 8.45 | 8.35 | 8.40 | 8.40 | -1.18% | - |
| Mar 4, 2026 | 8.30 | 8.55 | 8.30 | 8.50 | 8.50 | 2.41% | - |
| Mar 3, 2026 | 8.50 | 8.60 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| Mar 2, 2026 | 8.55 | 8.60 | 8.40 | 8.55 | 8.55 | - | - |
| Feb 27, 2026 | 8.65 | 8.65 | 8.45 | 8.55 | 8.55 | -2.29% | - |
| Feb 26, 2026 | 9.00 | 9.00 | 8.65 | 8.75 | 8.75 | -2.78% | - |
| Feb 25, 2026 | 9.05 | 9.05 | 8.85 | 9.00 | 9.00 | -1.64% | - |
| Feb 24, 2026 | 9.00 | 9.15 | 8.80 | 9.15 | 9.15 | 1.67% | - |
| Feb 23, 2026 | 9.40 | 9.40 | 8.95 | 9.00 | 9.00 | -4.76% | - |
| Feb 20, 2026 | 9.55 | 9.55 | 9.35 | 9.45 | 9.45 | -0.53% | - |
| Feb 19, 2026 | 9.25 | 9.55 | 9.25 | 9.50 | 9.50 | 2.15% | - |
| Feb 18, 2026 | 9.35 | 9.35 | 9.20 | 9.30 | 9.30 | 0.54% | - |
| Feb 17, 2026 | 9.10 | 9.35 | 9.10 | 9.25 | 9.25 | 1.65% | - |
| Feb 16, 2026 | 9.45 | 9.50 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| Feb 13, 2026 | 9.35 | 9.50 | 9.15 | 9.35 | 9.35 | - | - |
| Feb 12, 2026 | 9.70 | 9.70 | 9.25 | 9.35 | 9.35 | -3.61% | - |
| Feb 11, 2026 | 9.70 | 9.85 | 9.60 | 9.70 | 9.70 | - | - |
| Feb 10, 2026 | 9.55 | 9.70 | 9.40 | 9.70 | 9.70 | 2.11% | - |
| Feb 9, 2026 | 9.30 | 9.50 | 9.10 | 9.50 | 9.50 | 2.15% | - |
| Feb 6, 2026 | 8.90 | 9.30 | 8.90 | 9.30 | 9.30 | 3.91% | - |
| Feb 5, 2026 | 9.00 | 9.00 | 8.70 | 8.95 | 8.95 | -0.56% | - |
| Feb 4, 2026 | 9.25 | 9.25 | 8.85 | 9.00 | 9.00 | -2.17% | - |
| Feb 3, 2026 | 9.40 | 9.40 | 9.10 | 9.20 | 9.20 | -2.13% | - |
| Feb 2, 2026 | 9.85 | 9.85 | 9.35 | 9.40 | 9.40 | -1.05% | 2 |
| 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% | - |