Loma Negra Compañía Industrial Argentina Sociedad Anónima (FRA:8LN)
Germany · Delayed Price · Currency is EUR 9.80
-0.15 (-1.51%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:8LN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.30 | 10.30 | 9.90 | 9.90 | 9.90 | -5.71% | - |
| Jun 1, 2026 | 10.10 | 10.60 | 10.10 | 10.50 | 10.50 | 1.94% | - |
| May 29, 2026 | 9.85 | 10.30 | 9.85 | 10.30 | 10.30 | 3.00% | - |
| May 28, 2026 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| May 27, 2026 | 9.70 | 10.20 | 9.70 | 10.20 | 10.20 | 3.55% | - |
| May 26, 2026 | 9.30 | 9.85 | 9.30 | 9.85 | 9.85 | 5.91% | - |
| May 25, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | -1.06% | - |
| May 22, 2026 | 9.55 | 9.60 | 9.10 | 9.40 | 9.40 | -2.59% | - |
| May 21, 2026 | 9.05 | 9.70 | 8.95 | 9.65 | 9.65 | 5.46% | - |
| May 20, 2026 | 8.80 | 9.15 | 8.80 | 9.15 | 9.15 | 2.81% | - |
| May 19, 2026 | 9.10 | 9.15 | 8.90 | 8.90 | 8.90 | -4.30% | - |
| May 18, 2026 | 8.70 | 9.30 | 8.70 | 9.30 | 9.30 | 5.08% | - |
| May 15, 2026 | 9.00 | 9.15 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| May 14, 2026 | 8.75 | 9.20 | 8.75 | 9.10 | 9.10 | 2.25% | 100 |
| May 13, 2026 | 8.85 | 9.05 | 8.85 | 8.90 | 8.90 | -1.11% | - |
| May 12, 2026 | 9.10 | 9.15 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| May 11, 2026 | 9.15 | 9.30 | 9.15 | 9.25 | 9.25 | - | - |
| May 8, 2026 | 9.25 | 9.25 | 9.05 | 9.25 | 9.25 | -1.60% | - |
| May 7, 2026 | 9.75 | 9.95 | 9.40 | 9.40 | 9.40 | -5.53% | - |
| May 6, 2026 | 9.45 | 10.00 | 9.45 | 9.95 | 9.95 | 4.19% | - |
| May 5, 2026 | 8.80 | 9.55 | 8.80 | 9.55 | 9.55 | 6.70% | - |
| May 4, 2026 | 8.85 | 9.05 | 8.85 | 8.95 | 8.95 | -4.28% | - |
| Apr 30, 2026 | 9.05 | 9.35 | 9.05 | 9.35 | 9.35 | 1.08% | - |
| Apr 29, 2026 | 9.30 | 9.40 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Apr 28, 2026 | 9.00 | 9.45 | 9.00 | 9.45 | 9.45 | 3.28% | - |
| Apr 27, 2026 | 9.25 | 9.50 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Apr 24, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | -0.53% | - |
| Apr 23, 2026 | 9.50 | 9.80 | 9.40 | 9.45 | 9.45 | -3.08% | - |
| Apr 22, 2026 | 9.60 | 9.80 | 9.60 | 9.75 | 9.75 | - | - |
| Apr 21, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | -0.51% | - |
| Apr 20, 2026 | 9.40 | 9.90 | 9.40 | 9.80 | 9.80 | 2.08% | - |
| Apr 17, 2026 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Apr 16, 2026 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | 1.04% | - |
| Apr 15, 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | -1.03% | - |
| Apr 14, 2026 | 9.60 | 9.95 | 9.55 | 9.70 | 9.70 | -0.51% | - |
| Apr 13, 2026 | 9.65 | 9.90 | 9.65 | 9.75 | 9.75 | - | - |
| Apr 10, 2026 | 9.65 | 10.00 | 9.65 | 9.75 | 9.75 | -1.02% | - |
| Apr 9, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 0.51% | - |
| Apr 8, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | 0.51% | - |
| Apr 7, 2026 | 9.70 | 9.90 | 9.50 | 9.75 | 9.75 | 2.09% | - |
| Apr 2, 2026 | 9.25 | 9.55 | 9.25 | 9.55 | 9.55 | 0.53% | - |
| Apr 1, 2026 | 9.40 | 9.50 | 9.25 | 9.50 | 9.50 | - | - |
| Mar 31, 2026 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 4.97% | - |
| Mar 30, 2026 | 8.55 | 9.10 | 8.55 | 9.05 | 9.05 | 4.62% | - |
| 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 |