Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE: LOMA · Real-Time Price · USD
12.07
-0.25 (-2.03%)
Jun 11, 2025, 4:00 PM - Market closed
LOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 12.24 | 12.31 | 11.79 | 12.07 | 12.07 | -2.03% | 235,648 |
| Jun 10, 2025 | 11.97 | 12.41 | 11.86 | 12.32 | 12.32 | 4.41% | 288,415 |
| Jun 9, 2025 | 12.11 | 12.13 | 11.75 | 11.80 | 11.80 | -2.32% | 321,565 |
| Jun 6, 2025 | 12.34 | 12.38 | 11.88 | 12.08 | 12.08 | -0.82% | 334,170 |
| Jun 5, 2025 | 12.46 | 12.54 | 12.03 | 12.18 | 12.18 | -2.25% | 352,434 |
| Jun 4, 2025 | 12.47 | 12.67 | 12.22 | 12.46 | 12.46 | -0.56% | 285,757 |
| Jun 3, 2025 | 12.26 | 12.60 | 11.90 | 12.53 | 12.53 | 1.46% | 251,852 |
| Jun 2, 2025 | 12.67 | 12.67 | 12.27 | 12.35 | 12.35 | -2.53% | 260,352 |
| May 30, 2025 | 12.99 | 13.03 | 12.36 | 12.67 | 12.67 | -2.84% | 609,914 |
| May 29, 2025 | 13.23 | 13.23 | 12.73 | 13.04 | 13.04 | -0.61% | 285,479 |
| May 28, 2025 | 13.67 | 13.76 | 12.75 | 13.12 | 13.12 | -4.72% | 505,362 |
| May 27, 2025 | 13.95 | 14.17 | 13.61 | 13.77 | 13.77 | -0.07% | 588,440 |
| May 23, 2025 | 13.11 | 13.86 | 12.80 | 13.78 | 13.78 | 3.30% | 701,378 |
| May 22, 2025 | 13.01 | 13.58 | 12.61 | 13.34 | 13.34 | 2.54% | 366,302 |
| May 21, 2025 | 13.07 | 13.76 | 12.95 | 13.01 | 13.01 | -0.91% | 609,575 |
| May 20, 2025 | 13.50 | 13.69 | 12.92 | 13.13 | 13.13 | 3.55% | 776,686 |
| May 19, 2025 | 12.17 | 12.77 | 12.17 | 12.68 | 12.68 | 3.59% | 388,902 |
| May 16, 2025 | 12.36 | 12.44 | 11.95 | 12.24 | 12.24 | -0.49% | 168,510 |
| May 15, 2025 | 12.05 | 12.48 | 11.83 | 12.30 | 12.30 | 0.90% | 175,270 |
| May 14, 2025 | 12.38 | 12.38 | 11.71 | 12.19 | 12.19 | -0.65% | 348,073 |
| May 13, 2025 | 11.83 | 12.56 | 11.72 | 12.27 | 12.27 | 2.68% | 309,814 |
| May 12, 2025 | 11.59 | 12.07 | 11.47 | 11.95 | 11.95 | 3.82% | 530,391 |
| May 9, 2025 | 11.32 | 11.72 | 11.32 | 11.51 | 11.51 | 2.22% | 278,383 |
| May 8, 2025 | 11.23 | 11.42 | 10.83 | 11.26 | 11.26 | 1.35% | 261,056 |
| May 7, 2025 | 11.50 | 11.52 | 10.94 | 11.11 | 11.11 | -3.14% | 272,275 |
| May 6, 2025 | 10.81 | 11.52 | 10.80 | 11.47 | 11.47 | 4.08% | 243,895 |
| May 5, 2025 | 10.96 | 11.35 | 10.74 | 11.02 | 11.02 | -0.90% | 278,859 |
| May 2, 2025 | 11.24 | 11.24 | 10.91 | 11.12 | 11.12 | 0.63% | 103,191 |
| May 1, 2025 | 11.19 | 11.31 | 10.86 | 11.05 | 11.05 | -1.34% | 123,691 |
| Apr 30, 2025 | 11.38 | 11.48 | 11.06 | 11.20 | 11.20 | -3.11% | 212,246 |
| Apr 29, 2025 | 11.58 | 11.81 | 11.33 | 11.56 | 11.56 | -0.26% | 224,607 |
| Apr 28, 2025 | 11.61 | 11.79 | 11.30 | 11.59 | 11.59 | -0.60% | 229,691 |
| Apr 25, 2025 | 11.81 | 11.92 | 11.35 | 11.66 | 11.66 | -1.77% | 203,002 |
| Apr 24, 2025 | 11.59 | 12.31 | 11.58 | 11.87 | 11.87 | 1.89% | 507,458 |
| Apr 23, 2025 | 11.64 | 11.87 | 11.31 | 11.65 | 11.65 | 8.17% | 669,572 |
| Apr 22, 2025 | 10.48 | 10.85 | 10.48 | 10.77 | 10.77 | 4.06% | 402,040 |
| Apr 21, 2025 | 10.73 | 10.92 | 10.13 | 10.35 | 10.35 | -4.96% | 246,407 |
| Apr 17, 2025 | 10.98 | 11.26 | 10.78 | 10.89 | 10.89 | -0.27% | 172,034 |
| Apr 16, 2025 | 10.86 | 11.33 | 10.71 | 10.92 | 10.92 | 0.09% | 321,673 |
| Apr 15, 2025 | 11.44 | 11.69 | 10.72 | 10.91 | 10.91 | -3.71% | 318,167 |
| Apr 14, 2025 | 10.62 | 11.74 | 10.62 | 11.33 | 11.33 | 13.19% | 1,118,253 |
| Apr 11, 2025 | 9.23 | 10.22 | 9.23 | 10.01 | 10.01 | 10.00% | 326,554 |
| Apr 10, 2025 | 9.55 | 9.60 | 8.80 | 9.10 | 9.10 | -6.28% | 333,173 |
| Apr 9, 2025 | 9.15 | 9.83 | 8.57 | 9.71 | 9.71 | 7.06% | 394,734 |
| Apr 8, 2025 | 9.89 | 9.96 | 8.92 | 9.07 | 9.07 | -4.73% | 482,549 |
| Apr 7, 2025 | 9.09 | 9.97 | 9.09 | 9.52 | 9.52 | -3.35% | 486,858 |
| Apr 4, 2025 | 10.05 | 10.23 | 9.16 | 9.85 | 9.85 | -7.25% | 702,172 |
| Apr 3, 2025 | 10.66 | 10.83 | 10.51 | 10.62 | 10.62 | -3.80% | 287,549 |
| Apr 2, 2025 | 11.08 | 11.17 | 10.86 | 11.04 | 11.04 | -0.99% | 173,128 |
| Apr 1, 2025 | 11.04 | 11.19 | 10.80 | 11.15 | 11.15 | 1.46% | 303,279 |