Loma Negra Compañía Industrial Argentina Sociedad Anónima (FRA:8LN)
Germany · Delayed Price · Currency is EUR 8.20
-0.05 (-0.61%)
At close: Aug 26, 2026
FRA:8LN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 8.15 | 8.25 | 8.00 | 8.10 | 8.10 | -0.61% | 800 |
| Aug 13, 2026 | 8.30 | 8.40 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Aug 12, 2026 | 8.60 | 8.70 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| Aug 11, 2026 | 8.75 | 8.85 | 8.55 | 8.55 | 8.55 | -3.93% | - |
| Aug 10, 2026 | 8.85 | 8.90 | 8.80 | 8.90 | 8.90 | - | - |
| Aug 7, 2026 | 9.15 | 9.25 | 8.90 | 8.90 | 8.90 | -4.30% | - |
| Aug 6, 2026 | 9.50 | 9.60 | 9.30 | 9.30 | 9.30 | -2.62% | - |
| Aug 5, 2026 | 9.40 | 9.60 | 9.40 | 9.55 | 9.55 | 0.53% | - |
| Aug 4, 2026 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -3.06% | - |
| Aug 3, 2026 | 9.80 | 9.80 | 9.65 | 9.80 | 9.80 | -1.51% | - |
| Jul 31, 2026 | 10.10 | 10.10 | 9.85 | 9.95 | 9.95 | -2.45% | - |
| Jul 30, 2026 | 9.85 | 10.20 | 9.65 | 10.20 | 10.20 | 2.00% | - |
| Jul 29, 2026 | 9.80 | 10.00 | 9.75 | 10.00 | 10.00 | - | - |
| Jul 28, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | -0.99% | - |
| 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% | - |