Loomis AB (publ) (FRA:K900)
Germany · Delayed Price · Currency is EUR 48.88
+0.40 (0.83%)
At close: Sep 18, 2026
FRA:K900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.83% | - |
| Sep 17, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 2.45% | - |
| Sep 16, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.47% | - |
| Sep 15, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.21% | - |
| Sep 14, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.60% | - |
| Sep 11, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.13% | - |
| Sep 10, 2026 | 46.68 | 46.86 | 46.68 | 46.86 | 46.86 | 0.47% | - |
| Sep 9, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -1.02% | - |
| Sep 8, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.38% | - |
| Sep 7, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.42% | - |
| Sep 4, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.67% | - |
| Sep 3, 2026 | 46.48 | 47.82 | 46.48 | 47.82 | 47.82 | 1.61% | - |
| Sep 2, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -1.59% | - |
| Sep 1, 2026 | 48.18 | 48.18 | 47.82 | 47.82 | 47.82 | 0.38% | - |
| Aug 31, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.83% | - |
| Aug 28, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.80% | - |
| Aug 27, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - | - |
| Aug 26, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 1.06% | - |
| 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% | - |