Loomis AB (publ) (FRA:K900)
Germany · Delayed Price · Currency is EUR 34.40
+0.32 (0.94%)
At close: Oct 22, 2025
Loomis AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.94% | 20 |
| Oct 21, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.59% | 20 |
| Oct 20, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 1.13% | 20 |
| Oct 17, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.89% | 20 |
| Oct 16, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -5.16% | 20 |
| Oct 15, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 1.37% | 20 |
| Oct 14, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -1.79% | 20 |
| Oct 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | 20 |
| Oct 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.39% | 20 |
| Oct 9, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.50% | 20 |
| Oct 8, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.33% | 20 |
| Oct 7, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.33% | 20 |
| Oct 6, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.39% | 20 |
| Oct 3, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.50% | 20 |
| Oct 2, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.33% | 20 |
| 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% | 20 |
| 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% | 62 |
| Sep 23, 2025 | 37.12 | 37.16 | 37.12 | 37.16 | 37.16 | -1.01% | 20 |
| Sep 22, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.21% | 20 |
| Sep 19, 2025 | 38.00 | 38.00 | 37.46 | 37.46 | 37.46 | -1.58% | 20 |
| Sep 18, 2025 | 38.00 | 38.06 | 38.00 | 38.06 | 38.06 | -0.99% | 20 |
| Sep 17, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.16% | 20 |
| Sep 16, 2025 | 38.84 | 38.84 | 38.38 | 38.38 | 38.38 | -0.83% | 20 |
| Sep 15, 2025 | 39.08 | 39.08 | 38.70 | 38.70 | 38.70 | -0.82% | 20 |
| Sep 12, 2025 | 38.72 | 39.04 | 38.72 | 39.02 | 39.02 | 0.46% | 20 |
| Sep 11, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - | 30 |
| Sep 10, 2025 | 38.26 | 38.84 | 38.26 | 38.84 | 38.84 | 1.73% | 30 |
| Sep 9, 2025 | 38.28 | 38.64 | 38.18 | 38.18 | 38.18 | -0.42% | 30 |
| Sep 8, 2025 | 38.40 | 38.40 | 38.34 | 38.34 | 38.34 | 1.54% | 30 |
| Sep 5, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.16% | 30 |
| Sep 4, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.21% | 30 |
| Sep 3, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -1.82% | 30 |
| Sep 2, 2025 | 38.52 | 38.52 | 38.48 | 38.48 | 38.48 | 1.69% | 30 |
| Sep 1, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 1.83% | 30 |
| Aug 29, 2025 | 36.84 | 37.16 | 36.84 | 37.16 | 37.16 | -0.69% | 30 |
| Aug 28, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -0.69% | 30 |
| Aug 27, 2025 | 37.44 | 37.68 | 37.44 | 37.68 | 37.68 | 0.16% | 30 |
| Aug 26, 2025 | 37.30 | 37.62 | 37.30 | 37.62 | 37.62 | 0.59% | 30 |
| Aug 25, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.69% | 30 |
| Aug 22, 2025 | 37.48 | 37.68 | 37.48 | 37.66 | 37.66 | -0.21% | 30 |
| Aug 21, 2025 | 37.70 | 37.74 | 37.70 | 37.74 | 37.74 | 1.40% | 30 |
| Aug 20, 2025 | 36.96 | 37.22 | 36.96 | 37.22 | 37.22 | 1.09% | 30 |
| Aug 19, 2025 | 36.60 | 36.82 | 36.60 | 36.82 | 36.82 | 0.38% | 30 |
| Aug 18, 2025 | 36.54 | 36.68 | 36.54 | 36.68 | 36.68 | - | 30 |
| Aug 15, 2025 | 36.96 | 36.96 | 36.68 | 36.68 | 36.68 | 0.22% | 30 |
| Aug 14, 2025 | 36.96 | 36.96 | 36.60 | 36.60 | 36.60 | -0.76% | 30 |