Loomis AB (publ) (FRA:K900)
Germany · Delayed Price · Currency is EUR 38.18
-0.16 (-0.42%)
Last updated: Sep 9, 2025, 6:42 PM CET
Loomis AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 38.28 | 38.64 | 38.18 | 38.18 | - | -0.42% | 30 |
| Sep 8, 2025 | 38.40 | 38.40 | 38.34 | 38.34 | - | 1.54% | 30 |
| Sep 5, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | - | 0.16% | 30 |
| Sep 4, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | - | -0.21% | 30 |
| Sep 3, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | - | -1.82% | 30 |
| Sep 2, 2025 | 38.52 | 38.52 | 38.48 | 38.48 | - | 1.69% | 30 |
| Sep 1, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | - | 1.83% | 30 |
| Aug 29, 2025 | 36.84 | 37.16 | 36.84 | 37.16 | - | -0.69% | 30 |
| Aug 28, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | - | -0.69% | 30 |
| Aug 27, 2025 | 37.44 | 37.68 | 37.44 | 37.68 | - | 0.16% | 30 |
| Aug 26, 2025 | 37.30 | 37.62 | 37.30 | 37.62 | - | 0.59% | - |
| Aug 25, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | - | -0.69% | - |
| Aug 22, 2025 | 37.48 | 37.68 | 37.48 | 37.66 | - | -0.21% | 30 |
| Aug 21, 2025 | 37.70 | 37.74 | 37.70 | 37.74 | - | 1.40% | 30 |
| Aug 20, 2025 | 36.96 | 37.22 | 36.96 | 37.22 | - | 1.09% | 30 |
| Aug 19, 2025 | 36.60 | 36.82 | 36.60 | 36.82 | - | 0.38% | 30 |
| Aug 18, 2025 | 36.54 | 36.68 | 36.54 | 36.68 | - | - | 30 |
| Aug 15, 2025 | 36.96 | 36.96 | 36.68 | 36.68 | - | 0.22% | 30 |
| Aug 14, 2025 | 36.96 | 36.96 | 36.60 | 36.60 | - | -0.76% | 30 |
| Aug 13, 2025 | 36.38 | 36.88 | 36.38 | 36.88 | - | 0.93% | 30 |
| Aug 12, 2025 | 36.28 | 36.54 | 36.28 | 36.54 | - | 0.88% | 270 |
| Aug 11, 2025 | 35.78 | 36.22 | 35.78 | 36.22 | - | 1.34% | 270 |
| Aug 8, 2025 | 35.30 | 35.74 | 35.30 | 35.74 | - | 2.35% | 270 |
| Aug 7, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | - | -0.34% | 270 |
| Aug 6, 2025 | 34.98 | 35.04 | 34.98 | 35.04 | - | 0.52% | 270 |
| Aug 5, 2025 | 34.76 | 34.86 | 34.76 | 34.86 | - | 1.34% | 270 |
| Aug 4, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | 0.06% | 270 |
| Aug 1, 2025 | 34.22 | 34.38 | 34.22 | 34.38 | - | -0.69% | 270 |
| Jul 31, 2025 | 34.46 | 34.66 | 34.46 | 34.62 | - | 0.64% | - |
| Jul 30, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | - | -0.81% | 270 |
| Jul 29, 2025 | 34.40 | 34.68 | 34.40 | 34.68 | - | 1.29% | 270 |
| Jul 28, 2025 | 36.90 | 36.90 | 34.24 | 34.24 | - | -11.98% | 802 |
| Jul 25, 2025 | 36.82 | 38.90 | 36.82 | 38.90 | - | 9.21% | 802 |
| Jul 24, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | - | -0.22% | - |
| Jul 23, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | - | 1.02% | 15 |
| Jul 22, 2025 | 35.64 | 35.64 | 35.34 | 35.34 | - | -1.40% | - |
| Jul 21, 2025 | 35.86 | 35.86 | 35.84 | 35.84 | - | -0.88% | 15 |
| Jul 18, 2025 | 35.88 | 36.16 | 35.88 | 36.16 | - | 1.12% | 15 |
| Jul 17, 2025 | 35.48 | 35.76 | 35.48 | 35.76 | - | 0.56% | 15 |
| Jul 16, 2025 | 35.34 | 35.56 | 35.34 | 35.56 | - | -0.89% | 15 |
| Jul 15, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | - | -0.11% | 15 |
| Jul 14, 2025 | 36.06 | 36.10 | 35.92 | 35.92 | - | -2.87% | 15 |
| Jul 11, 2025 | 36.74 | 37.04 | 36.74 | 36.98 | - | 1.43% | 15 |
| Jul 10, 2025 | 36.32 | 36.46 | 36.32 | 36.46 | - | 2.24% | 16 |
| Jul 9, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | - | 0.06% | - |
| Jul 8, 2025 | 35.60 | 35.64 | 35.60 | 35.64 | - | -0.50% | 16 |
| Jul 7, 2025 | 35.20 | 35.82 | 35.20 | 35.82 | - | 1.53% | 16 |
| Jul 4, 2025 | 35.00 | 35.28 | 35.00 | 35.28 | - | -1.51% | 600 |
| Jul 3, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | - | 0.17% | 600 |
| Jul 2, 2025 | 35.78 | 35.78 | 35.76 | 35.76 | - | -0.56% | - |