Loma Negra Compañía Industrial Argentina Sociedad Anónima (FRA:8LN)
Germany · Delayed Price · Currency is EUR 10.50
+0.20 (1.94%)
At close: Dec 1, 2025
FRA:8LN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 4.17% | - |
| Nov 13, 2025 | 9.80 | 9.95 | 9.50 | 9.60 | 9.60 | -2.54% | - |
| Nov 12, 2025 | 9.55 | 10.10 | 9.55 | 9.85 | 9.85 | 2.60% | - |
| Nov 11, 2025 | 9.50 | 9.85 | 9.45 | 9.60 | 9.60 | 1.05% | 200 |
| Nov 10, 2025 | 9.15 | 9.50 | 9.15 | 9.50 | 9.50 | 4.40% | - |
| Nov 7, 2025 | 9.10 | 9.35 | 8.85 | 9.10 | 9.10 | 0.55% | - |
| Nov 6, 2025 | 9.45 | 9.45 | 9.05 | 9.05 | 9.05 | -5.24% | - |
| Nov 5, 2025 | 9.05 | 9.55 | 9.05 | 9.55 | 9.55 | 6.11% | 580 |
| Nov 4, 2025 | 9.00 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | - |
| Nov 3, 2025 | 9.70 | 10.20 | 9.00 | 9.10 | 9.10 | -3.19% | 1,220 |
| Oct 31, 2025 | 8.80 | 9.40 | 8.80 | 9.40 | 9.40 | 6.82% | - |
| Oct 30, 2025 | 9.05 | 9.05 | 8.50 | 8.80 | 8.80 | -2.76% | 50 |
| Oct 29, 2025 | 8.90 | 9.05 | 8.85 | 9.05 | 9.05 | 2.26% | - |
| Oct 28, 2025 | 8.90 | 9.00 | 8.60 | 8.85 | 8.85 | 0.57% | 260 |
| Oct 27, 2025 | 7.75 | 9.05 | 7.75 | 8.80 | 8.80 | 33.33% | - |
| Oct 24, 2025 | 6.80 | 7.05 | 6.60 | 6.60 | 6.60 | -2.22% | 100 |
| Oct 23, 2025 | 6.50 | 6.90 | 6.45 | 6.75 | 6.75 | 6.30% | - |
| Oct 22, 2025 | 6.50 | 6.50 | 6.30 | 6.35 | 6.35 | -0.78% | - |
| Oct 21, 2025 | 6.50 | 6.55 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Oct 20, 2025 | 6.90 | 7.10 | 6.35 | 6.35 | 6.35 | -2.31% | 149 |
| Oct 17, 2025 | 6.55 | 6.70 | 6.45 | 6.50 | 6.50 | - | 25 |
| Oct 16, 2025 | 6.65 | 6.90 | 6.50 | 6.50 | 6.50 | -2.26% | 330 |
| Oct 15, 2025 | 6.60 | 6.85 | 6.60 | 6.65 | 6.65 | -5.00% | - |
| Oct 14, 2025 | 6.95 | 7.15 | 6.80 | 7.00 | 7.00 | - | 655 |
| Oct 13, 2025 | 6.55 | 7.00 | 6.55 | 7.00 | 7.00 | 4.48% | - |
| Oct 10, 2025 | 7.00 | 7.65 | 6.50 | 6.70 | 6.70 | -3.60% | 2,738 |
| Oct 9, 2025 | 6.55 | 7.15 | 6.55 | 6.95 | 6.95 | 6.92% | 600 |
| Oct 8, 2025 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 4.84% | - |
| Oct 7, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Oct 6, 2025 | 6.50 | 6.50 | 6.10 | 6.25 | 6.25 | 2.46% | 160 |
| Oct 3, 2025 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -0.81% | - |
| Oct 2, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 4.24% | - |
| Oct 1, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Sep 30, 2025 | 6.30 | 6.35 | 6.05 | 6.10 | 6.10 | -1.61% | 140 |
| Sep 29, 2025 | 6.40 | 6.85 | 6.20 | 6.20 | 6.20 | -1.59% | 100 |
| Sep 26, 2025 | 6.50 | 6.60 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Sep 25, 2025 | 6.65 | 6.75 | 6.50 | 6.50 | 6.50 | -1.52% | 350 |
| Sep 24, 2025 | 6.55 | 6.75 | 6.55 | 6.60 | 6.60 | 1.54% | - |
| Sep 23, 2025 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Sep 22, 2025 | 6.00 | 6.70 | 6.00 | 6.70 | 6.70 | 12.61% | - |