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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.55	11.41	11.41	11.63	11.17	214,515
February 19, 2026	11.05	11.45	11.45	11.73	11.03	138,400
February 18, 2026	11.35	11.14	11.14	11.39	11	223,744
February 17, 2026	11.3	11.32	11.32	11.55	10.84	141,734
February 13, 2026	11.45	11.47	11.47	11.54	11.07	211,235
February 12, 2026	11.87	11.38	11.38	12.02	11.17	304,132
February 11, 2026	11.96	11.75	11.75	12.05	11.43	209,700
February 10, 2026	11.47	11.77	11.77	11.99	11.28	288,415
February 09, 2026	11.32	11.61	11.61	11.65	10.95	374,400
February 06, 2026	11	11.28	11.28	11.29	10.87	266,155
February 05, 2026	10.68	10.78	10.78	10.96	10.39	503,694
February 04, 2026	11.15	10.89	10.89	11.19	10.59	342,219
February 03, 2026	11.39	11.15	11.15	11.52	10.81	534,700
February 02, 2026	11.5	11.3	11.3	11.64	11.06	412,900
January 30, 2026	11.97	11.53	11.53	12.06	11.38	310,000
January 29, 2026	12.05	11.94	11.94	12.11	11.5	303,726
January 28, 2026	12.44	12.05	12.05	12.49	11.75	361,400
January 27, 2026	12.03	12.36	12.36	12.43	11.89	407,525
January 26, 2026	11.95	11.88	11.88	12.28	11.82	309,110
January 23, 2026	11.89	11.91	11.91	12.17	11.77	478,612
January 22, 2026	12.34	12.04	12.04	12.5	11.79	481,140
January 21, 2026	11.69	12.17	12.17	12.18	11.47	327,814
January 20, 2026	11.53	11.55	11.55	11.77	11.25	264,140
January 16, 2026	11.73	11.71	11.71	11.93	11.62	146,100
January 15, 2026	11.85	11.72	11.72	12.05	11.58	304,900
January 14, 2026	12.25	11.82	11.82	12.28	11.72	356,387
January 13, 2026	12.4	12.39	12.39	12.49	12.01	215,300
January 12, 2026	12.35	12.45	12.45	12.61	12.22	120,820
January 09, 2026	12.37	12.46	12.46	12.54	12.25	157,527
January 08, 2026	11.96	12.36	12.36	12.48	11.48	260,760
January 07, 2026	12.53	12	12	12.53	11.96	569,623
January 06, 2026	13	12.44	12.44	13.19	12.37	422,500
January 05, 2026	12.91	13.12	13.12	13.15	12.7	531,000
January 02, 2026	12.85	12.88	12.88	13.11	12.65	266,732
December 31, 2025	12.7	12.95	12.95	12.96	12.52	199,006
December 30, 2025	12.76	12.71	12.71	13	12.66	172,400
December 29, 2025	12.95	12.77	12.77	13.2	12.71	276,100
December 26, 2025	12.89	12.94	12.94	13.12	12.79	195,800
December 24, 2025	12.69	12.89	12.89	12.96	12.56	44,123
December 23, 2025	12.79	12.78	12.78	13.07	12.78	278,700
December 22, 2025	12.71	12.8	12.8	12.91	12.65	263,900
December 19, 2025	12.97	12.62	12.62	13.01	12.53	217,744
December 18, 2025	12.31	12.83	12.83	13.09	12.28	385,800
December 17, 2025	12.22	12.23	12.23	12.44	12.03	216,641
December 16, 2025	12.78	12.3	12.3	12.85	12.14	311,041
December 15, 2025	12.96	12.66	12.66	12.96	12.31	380,800
December 12, 2025	12.73	12.77	12.77	12.92	12.44	258,724
December 11, 2025	12.6	12.76	12.76	12.88	12.39	344,292
December 10, 2025	12.25	12.61	12.61	12.83	12.2	671,173
December 09, 2025	12.23	12.13	12.13	12.45	12.06	307,649
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

Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA) NYSE