Loomis AB (publ) (FRA:K900)
Germany · Delayed Price · Currency is EUR 34.40
-0.28 (-0.81%)
Last updated: Jul 30, 2025
Loomis AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | - | -1.16% | - |
| 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% | - |
| Jul 1, 2025 | 35.62 | 35.96 | 35.62 | 35.96 | - | 0.39% | - |
| Jun 30, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | - | 2.69% | - |
| Jun 27, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | - | -0.29% | 600 |
| Jun 26, 2025 | 35.46 | 35.46 | 34.98 | 34.98 | - | -1.58% | - |
| Jun 25, 2025 | 35.70 | 35.70 | 35.54 | 35.54 | - | 0.28% | 600 |
| Jun 24, 2025 | 34.74 | 35.44 | 34.74 | 35.44 | - | 4.48% | - |
| Jun 23, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | - | -0.70% | 600 |
| Jun 20, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | - | 0.65% | 600 |
| Jun 19, 2025 | 33.76 | 33.94 | 33.76 | 33.94 | - | -1.16% | - |
| Jun 18, 2025 | 34.28 | 34.34 | 34.28 | 34.34 | - | 1.00% | 600 |
| Jun 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | -0.23% | 600 |
| Jun 16, 2025 | 34.16 | 34.16 | 34.08 | 34.08 | - | -0.23% | 600 |
| Jun 13, 2025 | 34.18 | 34.18 | 34.16 | 34.16 | - | -2.23% | 600 |
| Jun 12, 2025 | 34.14 | 34.94 | 34.14 | 34.94 | - | 0.98% | - |
| Jun 11, 2025 | 34.32 | 34.60 | 34.32 | 34.60 | - | 0.46% | - |
| Jun 10, 2025 | 34.16 | 34.44 | 34.16 | 34.44 | - | 0.17% | 600 |
| Jun 9, 2025 | 34.30 | 34.38 | 34.30 | 34.38 | - | 0.70% | - |
| Jun 6, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | - | -1.10% | 600 |
| Jun 5, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | - | 1.71% | - |
| Jun 4, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | - | 0.71% | - |
| Jun 3, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | - | 0.78% | 600 |
| Jun 2, 2025 | 33.90 | 33.90 | 33.44 | 33.44 | - | -2.62% | - |
| May 30, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | - | -0.17% | 600 |
| May 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | 0.58% | 600 |
| May 28, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | - | -2.29% | - |
| May 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | 0.11% | - |
| May 26, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | - | 0.87% | 600 |