Loma Negra Compañía Industrial Argentina Sociedad Anónima (FRA:8LN)
Germany · Delayed Price · Currency is EUR 8.70
+0.35 (4.19%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:8LN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.20 | 8.70 | 8.20 | 8.70 | 8.70 | 4.19% | 30 |
| Oct 22, 2026 | 8.35 | 8.50 | 8.25 | 8.35 | 8.35 | -2.34% | - |
| Oct 21, 2026 | 8.40 | 8.55 | 8.40 | 8.55 | 8.55 | - | - |
| Oct 20, 2026 | 8.65 | 8.70 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Oct 19, 2026 | 8.80 | 8.80 | 8.65 | 8.75 | 8.75 | -1.13% | - |
| Oct 16, 2026 | 8.85 | 9.00 | 8.80 | 8.85 | 8.85 | -1.12% | - |
| Oct 15, 2026 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | 1.13% | - |
| Oct 14, 2026 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | - | - |
| Oct 13, 2026 | 8.80 | 9.05 | 8.80 | 8.85 | 8.85 | -0.56% | - |
| Oct 12, 2026 | 8.85 | 9.00 | 8.85 | 8.90 | 8.90 | -0.56% | - |
| Oct 9, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | 1.13% | - |
| Oct 8, 2026 | 8.30 | 8.85 | 8.30 | 8.85 | 8.85 | 4.73% | - |
| Oct 7, 2026 | 8.45 | 8.45 | 8.40 | 8.45 | 8.45 | -1.17% | - |
| Oct 6, 2026 | 8.55 | 8.65 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Oct 5, 2026 | 8.00 | 8.65 | 8.00 | 8.65 | 8.65 | 6.79% | - |
| Oct 2, 2026 | 7.85 | 8.15 | 7.85 | 8.10 | 8.10 | 1.89% | - |
| Oct 1, 2026 | 7.95 | 7.95 | 7.80 | 7.95 | 7.95 | -1.24% | - |
| Sep 30, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 0.63% | - |
| Sep 29, 2026 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | -1.84% | - |
| Sep 28, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | - | - |
| Sep 25, 2026 | 8.05 | 8.25 | 8.05 | 8.15 | 8.15 | 0.62% | - |
| Sep 24, 2026 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Sep 23, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 0.61% | - |
| Sep 22, 2026 | 8.20 | 8.30 | 8.15 | 8.25 | 8.25 | -0.60% | - |
| Sep 21, 2026 | 8.15 | 8.30 | 8.05 | 8.30 | 8.30 | 1.22% | - |
| Sep 18, 2026 | 8.30 | 8.30 | 8.15 | 8.20 | 8.20 | -0.61% | - |
| Sep 17, 2026 | 8.25 | 8.50 | 8.15 | 8.25 | 8.25 | -0.60% | - |
| Sep 16, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | -0.60% | - |
| Sep 15, 2026 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | 1.83% | - |
| Sep 14, 2026 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Sep 11, 2026 | 8.60 | 8.60 | 8.35 | 8.35 | 8.35 | -3.47% | - |
| Sep 10, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | -0.57% | 30 |
| Sep 9, 2026 | 8.55 | 8.70 | 8.50 | 8.70 | 8.70 | 0.58% | - |
| Sep 8, 2026 | 8.60 | 8.80 | 8.60 | 8.65 | 8.65 | 0.58% | - |
| Sep 7, 2026 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | -2.27% | - |
| Sep 4, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 1.73% | - |
| Sep 3, 2026 | 8.80 | 9.00 | 8.60 | 8.65 | 8.65 | -3.35% | - |
| Sep 2, 2026 | 8.50 | 8.95 | 8.50 | 8.95 | 8.95 | 3.47% | - |
| Sep 1, 2026 | 8.45 | 8.80 | 8.45 | 8.65 | 8.65 | 0.58% | - |
| Aug 31, 2026 | 8.15 | 8.65 | 8.15 | 8.60 | 8.60 | 2.99% | - |
| Aug 28, 2026 | 8.15 | 8.50 | 8.15 | 8.35 | 8.35 | 1.83% | 590 |
| Aug 27, 2026 | 8.10 | 8.30 | 8.10 | 8.20 | 8.20 | - | - |
| Aug 26, 2026 | 8.15 | 8.30 | 8.15 | 8.20 | 8.20 | -0.61% | - |
| Aug 25, 2026 | 8.10 | 8.25 | 8.05 | 8.25 | 8.25 | 0.61% | - |
| Aug 24, 2026 | 7.90 | 8.20 | 7.75 | 8.20 | 8.20 | 3.80% | - |
| Aug 21, 2026 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Aug 20, 2026 | 8.00 | 8.05 | 7.65 | 7.95 | 7.95 | -0.62% | - |
| Aug 19, 2026 | 7.80 | 8.10 | 7.80 | 8.00 | 8.00 | 1.27% | 10 |
| Aug 18, 2026 | 7.95 | 7.95 | 7.80 | 7.90 | 7.90 | -1.25% | - |
| Aug 17, 2026 | 8.10 | 8.10 | 7.95 | 8.00 | 8.00 | -1.23% | - |