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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	7.92	7.61	7.61	8.01	7.5	604,405
September 11, 2025	8.12	7.9	7.9	8.19	7.84	550,336
September 10, 2025	7.91	8.05	8.05	8.34	7.91	830,000
September 09, 2025	8.04	7.97	7.97	8.3	7.88	1.42M
September 08, 2025	7.96	7.99	7.99	8.49	7.71	1.81M
September 05, 2025	9.23	9	9	9.28	8.86	702,817
September 04, 2025	9	9.15	9.15	9.28	8.99	789,000
September 03, 2025	9.35	9.06	9.06	9.42	9.04	672,800
September 02, 2025	9.16	9.27	9.27	9.33	8.82	1.04M
August 29, 2025	9.3	9.31	9.31	9.49	9.2	241,429
August 28, 2025	9.43	9.41	9.41	9.66	9.29	688,800
August 27, 2025	9.81	9.39	9.39	9.93	9.31	1.37M
August 26, 2025	9.9	9.96	9.96	10.09	9.72	1.01M
August 25, 2025	10.2	9.87	9.87	10.2	9.77	1M
August 22, 2025	10.33	10.19	10.19	10.56	10.13	249,011
August 21, 2025	10.14	10.3	10.3	10.46	10.1	211,378
August 20, 2025	10.1	10.18	10.18	10.35	10.07	412,000
August 19, 2025	10.49	10.11	10.11	10.54	10.07	410,900
August 18, 2025	10.67	10.51	10.51	10.8	10.36	274,513
August 15, 2025	10.8	10.5	10.5	10.87	10.41	247,100
August 14, 2025	10.8	10.77	10.77	10.85	10.45	741,900
August 13, 2025	11.49	10.9	10.9	11.58	10.83	461,700
August 12, 2025	11.28	11.4	11.4	11.77	11.28	264,322
August 11, 2025	11.35	11.33	11.33	11.39	11.14	373,000
August 08, 2025	11.75	11.36	11.36	12.17	11	1.29M
August 07, 2025	12.42	12.33	12.33	12.59	12.26	481,600
August 06, 2025	11.99	12.48	12.48	12.57	11.87	1.7M
August 05, 2025	11.84	12.08	12.08	12.1	11.61	343,309
August 04, 2025	11.74	11.82	11.82	11.97	11.61	279,433
August 01, 2025	11.6	11.63	11.63	11.7	11.31	244,413
July 31, 2025	11.89	11.64	11.64	12.1	11.52	168,300
July 30, 2025	12.22	11.95	11.95	12.41	11.61	425,031
July 29, 2025	11.92	12.18	12.18	12.36	11.82	910,627
July 28, 2025	11.55	11.9	11.9	11.97	11.55	491,144
July 25, 2025	11.7	11.62	11.62	11.95	11.54	344,800
July 24, 2025	10.98	11.45	11.52	11.54	10.98	393,539
July 23, 2025	10.53	11.08	11.08	11.12	10.53	253,800
July 22, 2025	10.64	10.45	10.45	10.89	10.45	155,613
July 21, 2025	10.6	10.59	10.59	10.99	10.5	345,837
July 18, 2025	10.63	10.53	10.53	10.8	10.47	170,114
July 17, 2025	10.37	10.53	10.53	10.81	10.37	321,000
July 16, 2025	10.75	10.44	10.44	10.8	10.37	197,400
July 15, 2025	10.5	10.69	10.69	10.86	10.43	234,137
July 14, 2025	10.46	10.47	10.47	10.59	10.4	177,602
July 11, 2025	10.59	10.54	10.54	10.73	10.34	381,400

Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA) NYSE