Loomis AB (publ) (FRA:K900)
Germany flag Germany · Delayed Price · Currency is EUR
36.18
-0.12 (-0.33%)
Last updated: Sep 30, 2025, 8:28 AM CET

Loomis AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202536.3036.3036.3036.3036.301.17%20
Sep 26, 202535.8835.8835.8835.8835.88-0.72%20
Sep 25, 202536.1436.1436.1436.1436.14-0.61%20
Sep 24, 202536.9636.9636.3636.3636.36-2.15%20
Sep 23, 202537.1237.1637.1237.1637.16-1.01%20
Sep 22, 202537.5437.5437.5437.5437.540.21%20
Sep 19, 202538.0038.0037.4637.4637.46-1.58%20
Sep 18, 202538.0038.0638.0038.0638.06-0.99%20
Sep 17, 202538.4438.4438.4438.4438.440.16%20
Sep 16, 202538.8438.8438.3838.3838.38-0.83%20
Sep 15, 202539.0839.0838.7038.7038.70-0.82%20
Sep 12, 202538.7239.0438.7239.0239.020.46%20
Sep 11, 202538.8438.8438.8438.8438.84-30
Sep 10, 202538.2638.8438.2638.8438.841.73%30
Sep 9, 202538.2838.6438.1838.1838.18-0.42%30
Sep 8, 202538.4038.4038.3438.3438.341.54%30
Sep 5, 202537.7637.7637.7637.7637.760.16%30
Sep 4, 202537.7037.7037.7037.7037.70-0.21%30
Sep 3, 202537.7837.7837.7837.7837.78-1.82%30
Sep 2, 202538.5238.5238.4838.4838.481.69%30
Sep 1, 202537.8437.8437.8437.8437.841.83%30
Aug 29, 202536.8437.1636.8437.1637.16-0.69%30
Aug 28, 202537.4237.4237.4237.4237.42-0.69%30
Aug 27, 202537.4437.6837.4437.6837.680.16%30
Aug 26, 202537.3037.6237.3037.6237.620.59%30
Aug 25, 202537.4037.4037.4037.4037.40-0.69%30
Aug 22, 202537.4837.6837.4837.6637.66-0.21%30
Aug 21, 202537.7037.7437.7037.7437.741.40%30
Aug 20, 202536.9637.2236.9637.2237.221.09%30
Aug 19, 202536.6036.8236.6036.8236.820.38%30
Aug 18, 202536.5436.6836.5436.6836.68-30
Aug 15, 202536.9636.9636.6836.6836.680.22%30
Aug 14, 202536.9636.9636.6036.6036.60-0.76%30
Aug 13, 202536.3836.8836.3836.8836.880.93%30
Aug 12, 202536.2836.5436.2836.5436.540.88%270
Aug 11, 202535.7836.2235.7836.2236.221.34%270
Aug 8, 202535.3035.7435.3035.7435.742.35%270
Aug 7, 202534.9234.9234.9234.9234.92-0.34%270
Aug 6, 202534.9835.0434.9835.0435.040.52%270
Aug 5, 202534.7634.8634.7634.8634.861.34%270
Aug 4, 202534.4034.4034.4034.4034.400.06%270
Aug 1, 202534.2234.3834.2234.3834.38-0.69%270
Jul 31, 202534.4634.6634.4634.6234.620.64%270
Jul 30, 202533.8034.4033.8034.4034.40-0.81%270
Jul 29, 202534.4034.6834.4034.6834.681.29%270
Jul 28, 202536.9036.9034.2434.2434.24-11.98%802
Jul 25, 202536.8238.9036.8238.9038.909.21%802
Jul 24, 202535.6235.6235.6235.6235.62-0.22%15
Jul 23, 202535.7035.7035.7035.7035.701.02%15
Jul 22, 202535.6435.6435.3435.3435.34-1.40%15