Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)

LOMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	11.38	12.67	11.38	12.59	12.59	10.83%	646,486
Jun 10, 2026	11.57	11.78	11.29	11.36	11.36	-3.15%	259,196
Jun 9, 2026	11.18	11.77	11.09	11.73	11.73	6.73%	516,056
Jun 8, 2026	11.10	11.23	10.95	10.99	10.99	-1.35%	273,631
Jun 5, 2026	11.36	11.46	10.99	11.14	11.14	-2.11%	231,401
Jun 4, 2026	11.27	11.89	11.27	11.38	11.38	0.71%	536,513
Jun 3, 2026	11.44	11.66	11.29	11.30	11.30	-1.99%	394,112
Jun 2, 2026	12.09	12.09	11.53	11.53	11.53	-5.95%	359,121
Jun 1, 2026	12.02	12.65	12.00	12.26	12.26	2.17%	1,470,285
May 29, 2026	11.78	12.13	11.70	12.00	12.00	2.30%	543,162
May 28, 2026	11.85	12.18	11.71	11.73	11.73	-1.10%	408,553
May 27, 2026	11.52	12.11	11.49	11.86	11.86	2.86%	660,632
May 26, 2026	11.17	11.57	11.10	11.53	11.53	5.30%	327,056
May 22, 2026	11.36	11.36	10.94	10.95	10.95	-3.01%	473,436
May 21, 2026	10.69	11.40	10.60	11.29	11.29	4.54%	740,903
May 20, 2026	10.44	10.83	10.39	10.80	10.80	3.65%	296,834
May 19, 2026	10.85	10.85	10.40	10.42	10.42	-4.23%	437,663
May 18, 2026	10.34	10.92	10.34	10.88	10.88	4.72%	637,733
May 15, 2026	10.70	10.90	10.34	10.39	10.39	-3.71%	442,267
May 14, 2026	10.42	10.85	10.39	10.79	10.79	2.96%	236,590
May 13, 2026	10.61	10.73	10.33	10.48	10.48	-1.23%	729,949
May 12, 2026	10.91	10.97	10.58	10.61	10.61	-3.11%	245,437
May 11, 2026	10.99	11.23	10.86	10.95	10.95	-0.64%	377,895
May 8, 2026	11.00	11.12	10.71	11.02	11.02	-0.72%	305,253
May 7, 2026	11.77	11.90	11.08	11.10	11.10	-5.13%	299,890
May 6, 2026	11.78	12.03	11.19	11.70	11.70	3.63%	583,482
May 5, 2026	10.99	11.29	10.69	11.29	11.29	7.83%	563,525
May 4, 2026	10.61	10.91	10.44	10.47	10.47	-1.32%	278,465
May 1, 2026	11.07	11.11	10.50	10.61	10.61	-3.89%	226,703
Apr 30, 2026	10.91	11.09	10.71	11.04	11.04	1.66%	364,575
Apr 29, 2026	11.06	11.15	10.82	10.86	10.86	-2.25%	211,376
Apr 28, 2026	10.68	11.15	10.66	11.11	11.11	2.87%	338,934
Apr 27, 2026	11.09	11.34	10.79	10.80	10.80	-2.88%	385,148
Apr 24, 2026	11.17	11.22	10.83	11.12	11.12	-0.18%	553,276
Apr 23, 2026	11.49	11.62	11.01	11.14	11.14	-2.88%	378,727
Apr 22, 2026	11.57	11.66	11.39	11.47	11.47	-0.09%	268,946
Apr 21, 2026	11.69	11.82	11.43	11.48	11.48	-1.46%	134,545
Apr 20, 2026	11.31	11.77	11.31	11.65	11.65	1.92%	332,602
Apr 17, 2026	11.60	11.61	11.31	11.43	11.43	-0.78%	385,985
Apr 16, 2026	11.49	11.57	11.29	11.52	11.52	1.05%	93,446
Apr 15, 2026	11.59	11.59	11.30	11.40	11.40	-1.64%	162,088
Apr 14, 2026	11.56	11.87	11.55	11.59	11.59	0.09%	338,874
Apr 13, 2026	11.47	11.91	11.36	11.58	11.58	0.17%	282,528
Apr 10, 2026	11.70	11.97	11.39	11.56	11.56	-0.17%	261,518
Apr 9, 2026	11.48	11.78	11.22	11.58	11.58	0.17%	633,625
Apr 8, 2026	11.75	11.97	11.17	11.56	11.56	0.96%	428,867
Apr 7, 2026	11.60	11.70	11.10	11.45	11.45	-0.09%	459,571
Apr 6, 2026	11.14	11.51	10.90	11.46	11.46	3.52%	311,760
Apr 2, 2026	10.89	11.17	10.72	11.07	11.07	-0.18%	197,993
Apr 1, 2026	11.23	11.24	10.70	11.09	11.09	-	455,316

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.