Loomis AB (publ) (FRA:K900)
Germany · Delayed Price · Currency is EUR 47.66
+0.50 (1.06%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:K900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.13% | - |
| Aug 24, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.90% | - |
| Aug 21, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.34% | - |
| Aug 20, 2026 | 46.82 | 46.82 | 46.52 | 46.52 | 46.52 | 0.04% | - |
| Aug 19, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.73% | - |
| Aug 18, 2026 | 46.62 | 46.84 | 46.62 | 46.84 | 46.84 | -0.68% | - |
| Aug 17, 2026 | 46.92 | 47.16 | 46.92 | 47.16 | 47.16 | 0.73% | - |
| Aug 14, 2026 | 46.94 | 46.94 | 46.82 | 46.82 | 46.82 | -0.21% | - |
| Aug 13, 2026 | 46.52 | 46.92 | 46.52 | 46.92 | 46.92 | 1.03% | - |
| Aug 12, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.51% | - |
| Aug 11, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -1.27% | 4 |
| Aug 10, 2026 | 47.60 | 47.60 | 47.28 | 47.28 | 47.28 | -2.80% | 4 |
| Aug 7, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -1.22% | - |
| Aug 6, 2026 | 49.20 | 49.24 | 49.20 | 49.24 | 49.24 | 0.49% | - |
| Aug 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.49% | - |
| Aug 4, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 2.01% | - |
| Aug 3, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.73% | - |
| Jul 31, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.04% | - |
| Jul 30, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.61% | - |
| Jul 29, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 2.77% | - |
| Jul 28, 2026 | 47.38 | 47.64 | 47.38 | 47.64 | 47.64 | 1.58% | 32 |
| Jul 27, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.16% | - |
| Jul 24, 2026 | 46.22 | 46.36 | 46.22 | 46.36 | 46.36 | 3.62% | 35 |
| Jul 23, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.04% | - |
| Jul 22, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.27% | - |
| Jul 21, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -1.41% | - |
| Jul 20, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 1.29% | 11 |
| Jul 17, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.58% | - |
| Jul 16, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 1.04% | - |
| Jul 15, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -0.05% | - |
| Jul 14, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.23% | - |
| Jul 13, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.45% | - |
| Jul 10, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.23% | - |
| Jul 9, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -0.13% | - |
| Jul 8, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.58% | - |
| Jul 7, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.67% | - |
| Jul 6, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.36% | - |
| Jul 3, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 2.67% | - |
| Jul 2, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 2.16% | - |
| Jul 1, 2026 | 42.88 | 42.88 | 42.54 | 42.54 | 42.54 | -2.21% | - |
| Jun 30, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.51% | - |
| Jun 29, 2026 | 44.16 | 44.16 | 43.28 | 43.28 | 43.28 | 2.03% | - |
| Jun 26, 2026 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | -1.49% | - |
| Jun 25, 2026 | 42.62 | 43.06 | 42.62 | 43.06 | 43.06 | 3.31% | 45 |
| Jun 24, 2026 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.48% | - |
| Jun 23, 2026 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -0.58% | - |
| Jun 22, 2026 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | -0.10% | - |
| Jun 19, 2026 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -0.05% | - |
| Jun 18, 2026 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -1.23% | - |
| Jun 17, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 1.44% | - |