Loma Negra Compañía Industrial Argentina Sociedad Anónima - LOMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	12.13	12.05	12.05	12.25	11.9	315,434
December 05, 2025	12.8	12.22	12.22	12.92	12.11	536,910
December 04, 2025	12.87	12.32	12.32	13.14	12.26	418,001
December 03, 2025	12.35	12.7	12.7	12.84	12.35	795,500
December 02, 2025	12.42	12.29	12.29	12.57	12.23	400,000
December 01, 2025	12.21	12.19	12.19	12.55	12.15	567,302
November 28, 2025	12.08	12.48	12.48	12.48	12.01	737,200
November 26, 2025	11.62	11.68	11.68	12	11.56	423,200
November 25, 2025	11.36	11.32	11.32	11.55	10.8	506,900
November 24, 2025	11.15	11.16	11.16	11.24	10.74	581,100
November 21, 2025	11.14	11.15	11.15	11.37	10.74	583,506
November 20, 2025	11.72	11.29	11.29	11.99	11.28	519,623
November 19, 2025	11.7	11.55	11.56	12.01	11.37	513,533
November 18, 2025	11.5	11.61	11.61	11.83	11.11	775,026
November 17, 2025	11.97	11.71	11.71	12.18	11.61	731,300
November 14, 2025	11.23	11.82	11.82	12	11.16	933,423
November 13, 2025	11.74	11.46	11.46	11.93	11.3	967,045
November 12, 2025	11.52	11.62	11.62	12.03	11.41	1.29M
November 11, 2025	11.32	11.32	11.32	11.51	11.14	998,739
November 10, 2025	11.18	11.24	11.24	11.3	10.63	726,608
November 07, 2025	10.52	10.8	10.8	11.16	10.38	1.06M
November 06, 2025	11.36	10.73	10.73	11.42	10.14	988,817
November 05, 2025	11.11	11.16	11.16	11.35	10.62	1.19M
November 04, 2025	10.33	10.52	10.52	10.87	10.32	902,600
November 03, 2025	11.36	10.69	10.69	11.45	10.47	1.17M
October 31, 2025	10.33	10.97	10.97	11.07	10.3	1.86M
October 30, 2025	10.44	10.26	10.26	10.56	10.03	907,400
October 29, 2025	10.5	10.61	10.61	10.82	10.4	945,194
October 28, 2025	10.25	10.42	10.42	10.78	10.09	1.34M
October 27, 2025	9.58	10.36	10.36	11.06	9.52	4.74M
October 24, 2025	8.15	7.85	7.85	8.33	7.84	457,600
October 23, 2025	7.72	8.06	8.06	8.35	7.7	719,300
October 22, 2025	7.63	7.7	7.7	7.73	7.47	446,624
October 21, 2025	7.62	7.61	7.61	7.93	7.58	376,200
October 20, 2025	7.84	7.62	7.62	8.03	7.52	327,892
October 17, 2025	7.77	7.85	7.85	7.93	7.75	326,802
October 16, 2025	7.97	7.85	7.85	8.03	7.73	330,827
October 15, 2025	7.87	7.91	7.91	8.24	7.69	621,400
October 14, 2025	8.04	7.81	7.81	8.54	7.77	647,300
October 13, 2025	7.95	8.29	8.29	8.46	7.75	1.8M
October 10, 2025	8.38	7.7	7.7	8.38	7.7	614,800
October 09, 2025	7.76	8.25	8.25	8.43	7.76	1.13M
October 08, 2025	7.5	7.79	7.79	7.79	7.43	347,300
October 07, 2025	7.7	7.43	7.43	7.73	7.43	377,175
October 06, 2025	7.59	7.59	7.59	7.74	7.29	607,274
October 03, 2025	7.54	7.48	7.48	7.54	7.28	550,205
October 02, 2025	7.15	7.41	7.41	7.45	7.04	525,600
October 01, 2025	7.39	7.13	7.13	7.48	7.08	347,807
September 30, 2025	7.51	7.37	7.37	7.57	7.28	606,600
September 29, 2025	7.74	7.53	7.53	7.74	7.48	515,954
September 26, 2025	7.87	7.62	7.62	7.98	7.58	652,200
September 25, 2025	7.85	7.73	7.73	8.09	7.71	867,529
September 24, 2025	8.12	7.96	7.96	8.29	7.85	1.39M
September 23, 2025	8.31	7.89	7.89	8.32	7.85	1.28M
September 22, 2025	7.96	8.13	8.13	8.18	7.74	897,300
September 19, 2025	7.21	7.21	7.21	7.28	7.06	1.47M
September 18, 2025	7.6	7.13	7.13	7.6	7.06	1.54M
September 17, 2025	7.63	7.46	7.46	7.74	7.42	823,300
September 16, 2025	7.6	7.66	7.66	7.89	7.54	702,556
September 15, 2025	7.64	7.54	7.54	7.74	7.45	843,503

Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA) NYSE