Loomis AB (publ) (FRA:K900)
Germany · Delayed Price · Currency is EUR 33.70
+0.22 (0.66%)
At close: Nov 28, 2025
Loomis AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 2.91% | - |
| Nov 28, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.66% | - |
| Nov 27, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.59% | - |
| Nov 26, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 1.08% | - |
| Nov 25, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 1.59% | - |
| Nov 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.27% | - |
| Nov 21, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -3.11% | - |
| Nov 20, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 1.67% | - |
| Nov 19, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.80% | - |
| Nov 18, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.87% | - |
| Nov 17, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.18% | - |
| Nov 14, 2025 | 33.08 | 33.08 | 33.06 | 33.06 | 33.06 | -0.72% | - |
| Nov 13, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.18% | - |
| Nov 12, 2025 | 33.34 | 33.36 | 33.34 | 33.36 | 33.36 | 1.28% | 50 |
| Nov 11, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -0.48% | - |
| Nov 10, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 2.99% | - |
| Nov 7, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -2.13% | - |
| Nov 6, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.67% | - |
| Nov 5, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -1.09% | - |
| Nov 4, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -5.50% | - |
| Nov 3, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.23% | - |
| Oct 31, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -1.02% | - |
| Oct 30, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 1.14% | - |
| Oct 29, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.57% | - |
| Oct 28, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.51% | - |
| Oct 27, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.68% | - |
| Oct 24, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.80% | - |
| Oct 23, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Oct 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.94% | - |
| Oct 21, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.59% | - |
| Oct 20, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 1.13% | - |
| Oct 17, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.89% | - |
| Oct 16, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -5.16% | - |
| Oct 15, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 1.37% | - |
| Oct 14, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -1.79% | - |
| Oct 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Oct 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.39% | - |
| Oct 9, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.50% | - |
| Oct 8, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.33% | - |
| Oct 7, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.33% | - |
| Oct 6, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.39% | - |
| Oct 3, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.50% | - |
| Oct 2, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.33% | - |
| Oct 1, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.06% | - |
| Sep 30, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.33% | - |
| Sep 29, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 1.17% | - |
| Sep 26, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.72% | - |
| Sep 25, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.61% | - |
| Sep 24, 2025 | 36.96 | 36.96 | 36.36 | 36.36 | 36.36 | -2.15% | - |
| Sep 23, 2025 | 37.12 | 37.16 | 37.12 | 37.16 | 37.16 | -1.01% | - |