Loma Negra Compañía Industrial Argentina Sociedad Anónima (FRA:8LN)
Germany · Delayed Price · Currency is EUR 10.00
-0.10 (-0.99%)
Last updated: Jul 28, 2026, 6:00 PM CET
FRA:8LN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 10.00 | 10.10 | 9.95 | 10.10 | 10.10 | 2.02% | - |
| Jul 24, 2026 | 10.30 | 10.30 | 9.90 | 9.90 | 9.90 | -4.81% | - |
| Jul 23, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Jul 22, 2026 | 9.90 | 10.60 | 9.90 | 10.60 | 10.60 | 6.00% | - |
| Jul 21, 2026 | 9.80 | 10.10 | 9.80 | 10.00 | 10.00 | 0.50% | - |
| Jul 20, 2026 | 9.60 | 9.95 | 9.60 | 9.95 | 9.95 | 2.05% | - |
| Jul 17, 2026 | 9.60 | 9.80 | 9.45 | 9.75 | 9.75 | -1.52% | - |
| Jul 16, 2026 | 9.90 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jul 15, 2026 | 9.80 | 10.00 | 9.75 | 10.00 | 10.00 | 1.01% | - |
| Jul 14, 2026 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 1.54% | - |
| Jul 13, 2026 | 9.85 | 9.90 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Jul 10, 2026 | 9.40 | 10.00 | 9.40 | 10.00 | 10.00 | 5.26% | - |
| Jul 9, 2026 | 9.50 | 9.55 | 9.45 | 9.50 | 9.50 | -2.06% | - |
| Jul 8, 2026 | 9.85 | 9.85 | 9.65 | 9.70 | 9.70 | -1.52% | - |
| Jul 7, 2026 | 10.10 | 10.10 | 9.85 | 9.85 | 9.85 | -3.43% | - |
| Jul 6, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | - |
| Jul 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jul 2, 2026 | 9.70 | 10.20 | 9.70 | 10.20 | 10.20 | 3.55% | - |
| Jul 1, 2026 | 9.90 | 9.90 | 9.65 | 9.85 | 9.85 | -1.01% | - |
| Jun 30, 2026 | 10.10 | 10.10 | 9.70 | 9.95 | 9.95 | -1.49% | - |
| Jun 29, 2026 | 9.95 | 10.40 | 9.90 | 10.10 | 10.10 | 1.00% | 250 |
| Jun 26, 2026 | 9.95 | 10.40 | 9.95 | 10.00 | 10.00 | - | 100 |
| Jun 25, 2026 | 9.85 | 10.00 | 9.80 | 10.00 | 10.00 | - | - |
| Jun 24, 2026 | 10.50 | 10.50 | 9.90 | 10.00 | 10.00 | -5.66% | - |
| Jun 23, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 2.91% | - |
| Jun 22, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | - |
| Jun 19, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jun 18, 2026 | 10.20 | 10.50 | 10.10 | 10.40 | 10.40 | 2.97% | - |
| Jun 17, 2026 | 10.20 | 10.50 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jun 16, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Jun 15, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Jun 12, 2026 | 10.70 | 11.10 | 10.70 | 10.80 | 10.80 | - | 150 |
| Jun 11, 2026 | 9.65 | 10.80 | 9.65 | 10.80 | 10.80 | 10.20% | - |
| Jun 10, 2026 | 9.90 | 9.90 | 9.75 | 9.80 | 9.80 | -2.00% | - |
| Jun 9, 2026 | 9.30 | 10.00 | 9.30 | 10.00 | 10.00 | 5.26% | - |
| Jun 8, 2026 | 9.40 | 9.55 | 9.40 | 9.50 | 9.50 | -1.04% | - |
| Jun 5, 2026 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Jun 4, 2026 | 9.50 | 10.10 | 9.50 | 9.75 | 9.75 | 0.52% | - |
| Jun 3, 2026 | 9.80 | 9.95 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| 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% | - |